Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.13	37.94	36.97	37.25	1,475,482	+0.40(+1.09%)
May 27, 2021	35.26	36.99	34.63	36.85	9,313,751	+1.33(+3.74%)
May 26, 2021	35.83	35.83	34.85	35.52	1,958,963	+0.24(+0.68%)
May 25, 2021	36.12	36.12	35.07	35.28	2,015,034	-0.15(-0.42%)
May 24, 2021	36.34	36.34	35.15	35.43	1,572,117	-0.78(-2.15%)
May 21, 2021	36.72	37.14	36.18	36.21	990,063	-0.35(-0.96%)
May 20, 2021	35.41	37.29	35.36	36.56	1,391,889	+1.20(+3.39%)
May 19, 2021	36.54	36.75	35.09	35.36	2,092,968	-1.51(-4.10%)
May 18, 2021	37.33	38.43	36.63	36.87	1,879,784	-0.45(-1.21%)
May 17, 2021	38.23	38.66	37.07	37.32	1,657,721	-0.92(-2.41%)
May 14, 2021	37.75	38.41	37.26	38.24	2,259,926	+0.87(+2.33%)
May 13, 2021	37.62	37.80	36.55	37.37	2,152,228	+0.06(+0.16%)
May 12, 2021	36.64	37.60	36.26	37.31	2,450,470	+0.62(+1.69%)
May 11, 2021	35.77	37.20	35.10	36.69	1,777,696	+0.45(+1.24%)
May 10, 2021	36.32	36.47	35.32	36.24	1,942,608	-0.30(-0.82%)
May 07, 2021	37.83	39.34	36.37	36.54	2,696,020	-0.79(-2.12%)
May 06, 2021	39.36	39.58	36.03	37.33	4,115,986	-2.56(-6.42%)
May 05, 2021	42.06	43.59	38.88	39.89	3,205,244	-2.09(-4.98%)
May 04, 2021	43.00	43.40	41.65	41.98	1,791,182	-1.01(-2.35%)
May 03, 2021	43.00	43.27	42.76	42.99	1,743,445	+0.17(+0.40%)
Apr 30, 2021	43.32	43.90	42.68	42.82	1,048,200	-0.50(-1.15%)
Apr 29, 2021	43.64	43.94	42.73	43.32	996,896	-0.24(-0.55%)
Apr 28, 2021	43.26	44.10	42.78	43.56	1,269,763	+0.22(+0.51%)
Apr 27, 2021	43.72	43.96	42.94	43.34	1,019,824	-0.29(-0.66%)
Apr 26, 2021	43.14	43.67	42.26	43.63	1,656,429	+0.94(+2.20%)
Apr 23, 2021	42.61	43.53	42.34	42.69	754,600	+0.23(+0.54%)
Apr 22, 2021	41.90	43.04	41.60	42.46	1,486,126	+0.97(+2.34%)
Apr 21, 2021	40.89	41.78	40.24	41.49	1,612,504	+0.33(+0.80%)
Apr 20, 2021	40.05	41.24	39.79	41.16	1,120,328	+1.22(+3.05%)
Apr 19, 2021	40.76	40.92	39.17	39.94	1,368,394	-0.84(-2.06%)
Apr 16, 2021	41.04	41.31	40.20	40.78	1,860,200	-0.25(-0.61%)
Apr 15, 2021	41.95	42.49	40.97	41.03	1,159,088	-0.80(-1.91%)
Apr 14, 2021	41.08	42.55	41.08	41.83	841,016	+0.74(+1.80%)
Apr 13, 2021	40.69	41.32	40.36	41.09	1,119,964	+0.22(+0.54%)
Apr 12, 2021	42.02	42.10	40.76	40.87	1,395,603	-1.49(-3.52%)
Apr 09, 2021	42.50	42.98	41.49	42.36	2,121,100	-0.33(-0.77%)
Apr 08, 2021	43.55	43.71	42.50	42.69	3,706,517	-0.96(-2.20%)
Apr 07, 2021	44.37	46.15	43.50	43.65	3,716,254	-3.60(-7.62%)
Apr 06, 2021	46.90	47.87	46.71	47.25	1,271,930	+0.41(+0.88%)
Apr 05, 2021	45.32	46.96	45.16	46.84	989,137	+1.79(+3.97%)
Apr 01, 2021	45.20	46.46	44.71	45.05	1,092,000	+0.09(+0.20%)
Mar 31, 2021	44.91	45.38	44.52	44.96	925,198	+0.25(+0.56%)
Mar 30, 2021	44.29	46.00	43.50	44.71	1,007,917	-0.25(-0.56%)
Mar 29, 2021	45.51	47.00	44.78	44.96	2,470,035	+2.01(+4.68%)
Mar 26, 2021	42.77	43.07	41.70	42.95	1,455,100	+0.44(+1.04%)
Mar 25, 2021	42.63	43.12	41.42	42.51	1,423,234	-0.77(-1.78%)
Mar 24, 2021	44.01	45.11	43.15	43.28	3,431,002	-0.31(-0.71%)
Mar 23, 2021	45.10	47.24	42.90	43.59	8,506,451	-12.05(-21.66%)
Mar 22, 2021	54.60	55.96	54.50	55.64	1,330,634	+1.43(+2.64%)
Mar 19, 2021	52.77	54.77	52.77	54.21	1,758,900	+1.41(+2.67%)
Mar 18, 2021	53.00	54.24	52.48	52.80	709,873	-0.55(-1.03%)
Mar 17, 2021	53.64	54.15	53.10	53.35	837,991	-0.95(-1.75%)
Mar 16, 2021	55.04	55.39	53.59	54.30	1,089,545	-0.32(-0.59%)
Mar 15, 2021	53.37	54.82	53.05	54.62	544,426	+1.63(+3.08%)
Mar 12, 2021	53.45	53.93	52.16	52.99	829,900	-0.41(-0.77%)
Mar 11, 2021	52.52	53.53	51.91	53.40	648,240	+1.62(+3.13%)
Mar 10, 2021	52.77	53.07	51.13	51.78	1,032,327	-0.44(-0.84%)
Mar 09, 2021	52.62	53.50	51.88	52.22	603,078	+1.03(+2.01%)
Mar 08, 2021	52.78	54.00	51.12	51.19	841,402	-1.59(-3.01%)
Mar 05, 2021	51.66	52.80	49.68	52.78	918,600	+1.51(+2.95%)
Mar 04, 2021	52.55	52.92	50.38	51.27	934,026	-1.55(-2.93%)
Mar 03, 2021	55.08	55.44	52.81	52.82	749,337	-2.48(-4.48%)
Mar 02, 2021	53.67	56.01	53.00	55.30	1,412,210	+1.25(+2.31%)

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.