Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.34	38.67	37.56	38.42	642,365	+0.61(+1.60%)
May 27, 2021	38.72	39.04	37.64	37.82	437,801	-0.77(-1.99%)
May 26, 2021	37.51	38.98	37.30	38.59	697,825	+1.40(+3.77%)
May 25, 2021	38.49	38.88	37.13	37.18	492,552	-1.23(-3.20%)
May 24, 2021	38.21	38.60	37.82	38.41	559,587	+0.50(+1.31%)
May 21, 2021	38.52	39.26	37.88	37.92	555,124	-0.30(-0.79%)
May 20, 2021	39.52	39.67	37.82	38.22	1,117,721	-0.95(-2.41%)
May 19, 2021	38.20	39.32	37.84	39.16	581,233	-0.55(-1.37%)
May 18, 2021	40.54	41.35	39.71	39.71	794,491	-0.73(-1.81%)
May 17, 2021	40.31	40.93	39.71	40.44	923,008	+0.22(+0.56%)
May 14, 2021	38.98	40.29	38.98	40.22	847,349	+1.44(+3.72%)
May 13, 2021	37.15	38.98	37.15	38.77	760,604	+1.51(+4.05%)
May 12, 2021	38.03	39.05	37.06	37.26	1,335,474	-1.20(-3.12%)
May 11, 2021	37.80	39.09	37.64	38.46	808,051	-0.40(-1.03%)
May 10, 2021	39.47	40.15	38.80	38.86	575,648	-0.43(-1.09%)
May 07, 2021	38.44	39.54	38.12	39.29	792,117	+0.43(+1.10%)
May 06, 2021	40.57	41.09	37.61	38.86	1,148,232	-1.50(-3.72%)
May 05, 2021	38.73	40.61	37.65	40.36	1,072,966	+2.04(+5.31%)
May 04, 2021	38.83	39.85	37.31	38.33	822,509	-0.52(-1.33%)
May 03, 2021	39.12	39.49	38.63	38.84	602,971	+0.36(+0.94%)
Apr 30, 2021	38.00	39.33	37.81	38.48	860,590	-0.06(-0.15%)
Apr 29, 2021	39.86	40.13	37.90	38.54	780,765	-0.07(-0.18%)
Apr 28, 2021	38.24	39.16	37.72	38.61	590,654	+0.63(+1.67%)
Apr 27, 2021	39.20	39.71	37.81	37.97	739,011	-1.21(-3.08%)
Apr 26, 2021	39.24	40.11	38.89	39.18	597,630	+0.45(+1.16%)
Apr 23, 2021	37.87	39.22	37.14	38.73	716,611	+1.18(+3.14%)
Apr 22, 2021	37.63	38.27	36.93	37.56	479,706	-0.20(-0.54%)
Apr 21, 2021	36.80	38.33	36.59	37.76	518,745	+0.72(+1.95%)
Apr 20, 2021	38.39	39.06	36.08	37.04	907,269	-1.37(-3.58%)
Apr 19, 2021	37.43	38.75	36.93	38.41	850,708	+0.72(+1.91%)
Apr 16, 2021	37.33	38.19	36.86	37.69	529,633	+0.90(+2.44%)
Apr 15, 2021	37.86	38.10	36.44	36.80	509,728	-0.25(-0.68%)
Apr 14, 2021	36.07	37.27	36.01	37.05	510,254	+0.91(+2.51%)
Apr 13, 2021	36.66	37.10	35.47	36.14	376,704	-0.64(-1.75%)
Apr 12, 2021	36.64	36.89	35.30	36.79	392,414	+0.38(+1.04%)
Apr 09, 2021	35.09	36.78	35.01	36.41	457,695	+1.19(+3.38%)
Apr 08, 2021	35.60	35.87	34.30	35.22	355,173	-0.17(-0.47%)
Apr 07, 2021	36.30	36.53	35.09	35.38	432,205	-0.99(-2.73%)
Apr 06, 2021	37.70	38.18	36.19	36.38	514,082	-1.05(-2.81%)
Apr 05, 2021	36.05	37.78	34.97	37.43	884,978	+2.24(+6.37%)
Apr 01, 2021	34.52	35.51	33.92	35.19	603,521	+0.94(+2.73%)
Mar 31, 2021	34.26	35.08	33.46	34.25	682,805	-0.05(-0.14%)
Mar 30, 2021	32.88	34.69	32.53	34.30	517,843	+1.53(+4.67%)
Mar 29, 2021	33.96	35.26	32.42	32.77	731,539	-0.69(-2.07%)
Mar 26, 2021	33.28	34.23	32.65	33.46	961,159	+0.95(+2.91%)
Mar 25, 2021	32.97	34.39	31.58	32.52	2,528,040	-0.58(-1.77%)
Mar 24, 2021	36.62	37.35	33.03	33.10	1,027,815	-2.77(-7.72%)
Mar 23, 2021	38.67	39.25	35.23	35.87	1,517,213	-3.53(-8.95%)
Mar 22, 2021	39.37	39.75	38.11	39.40	716,139	+0.56(+1.43%)
Mar 19, 2021	37.26	39.19	36.56	38.84	1,351,945	+2.43(+6.66%)
Mar 18, 2021	37.03	38.27	36.28	36.42	402,198	-0.29(-0.80%)
Mar 17, 2021	35.58	37.22	34.06	36.71	803,041	+0.48(+1.32%)
Mar 16, 2021	35.12	37.86	34.63	36.23	948,260	-1.55(-4.10%)
Mar 15, 2021	38.42	38.92	37.04	37.78	550,387	-0.71(-1.85%)
Mar 12, 2021	37.95	38.50	37.05	38.49	787,010	+0.69(+1.83%)
Mar 11, 2021	41.40	42.07	37.61	37.80	1,414,241	-3.29(-8.02%)
Mar 10, 2021	39.32	41.19	38.98	41.09	1,281,491	+2.68(+6.98%)
Mar 09, 2021	34.63	39.15	34.11	38.41	1,167,445	+3.46(+9.90%)
Mar 08, 2021	33.48	35.26	33.26	34.95	481,173	+1.80(+5.44%)
Mar 05, 2021	33.69	34.17	30.68	33.15	847,146	-0.24(-0.73%)
Mar 04, 2021	35.08	35.87	32.77	33.39	890,722	-2.13(-6.01%)
Mar 03, 2021	34.59	37.02	34.53	35.53	687,809	+1.30(+3.79%)
Mar 02, 2021	35.08	35.68	33.92	34.23	573,360	-1.05(-2.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.