Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.25	39.25	38.37	38.72	235,254	-0.47(-1.20%)
May 27, 2021	39.04	39.37	38.68	39.19	429,055	+0.77(+2.00%)
May 26, 2021	37.44	38.53	37.44	38.42	278,204	+1.01(+2.69%)
May 25, 2021	37.83	38.47	37.23	37.41	298,281	-0.41(-1.09%)
May 24, 2021	38.08	38.37	37.61	37.83	307,884	+0.39(+1.05%)
May 21, 2021	37.41	37.94	36.93	37.43	250,564	+0.64(+1.75%)
May 20, 2021	36.94	37.34	36.31	36.79	239,247	-0.13(-0.36%)
May 19, 2021	36.85	37.06	36.04	36.93	338,784	-0.72(-1.91%)
May 18, 2021	38.80	39.10	37.64	37.64	374,221	-1.07(-2.77%)
May 17, 2021	38.04	38.95	37.99	38.72	294,169	+0.32(+0.82%)
May 14, 2021	37.58	38.57	37.58	38.40	233,607	+1.09(+2.93%)
May 13, 2021	36.55	37.88	36.39	37.31	495,967	+0.40(+1.09%)
May 12, 2021	38.48	39.00	36.51	36.91	450,688	-1.62(-4.21%)
May 11, 2021	37.64	39.32	37.26	38.53	456,059	-0.01(-0.02%)
May 10, 2021	37.52	39.93	37.27	38.54	682,228	+1.28(+3.42%)
May 07, 2021	40.09	40.21	36.87	37.26	1,270,129	-2.75(-6.88%)
May 06, 2021	40.24	40.70	39.53	40.01	481,325	+0.09(+0.22%)
May 05, 2021	38.68	39.95	38.09	39.93	749,765	+1.54(+4.02%)
May 04, 2021	37.31	38.91	37.03	38.38	685,592	+1.04(+2.77%)
May 03, 2021	36.94	37.69	36.82	37.35	918,801	+0.80(+2.18%)
Apr 30, 2021	36.96	37.41	36.45	36.55	548,079	-0.80(-2.13%)
Apr 29, 2021	37.52	37.52	36.79	37.35	247,086	+0.16(+0.44%)
Apr 28, 2021	37.41	37.68	37.01	37.18	274,222	-0.18(-0.49%)
Apr 27, 2021	37.65	37.78	36.87	37.37	188,499	-0.12(-0.33%)
Apr 26, 2021	37.94	38.35	37.42	37.49	334,627	-0.17(-0.46%)
Apr 23, 2021	37.30	38.08	37.30	37.66	622,505	+0.49(+1.32%)
Apr 22, 2021	37.66	37.80	36.94	37.17	315,651	-0.09(-0.23%)
Apr 21, 2021	36.52	37.52	35.86	37.26	253,646	+0.66(+1.81%)
Apr 20, 2021	37.59	37.59	35.80	36.60	315,576	-1.30(-3.42%)
Apr 19, 2021	37.89	38.07	37.02	37.89	359,052	-0.10(-0.25%)
Apr 16, 2021	38.09	38.61	37.45	37.99	280,502	+0.06(+0.15%)
Apr 15, 2021	39.24	39.39	37.22	37.93	374,380	+0.42(+1.13%)
Apr 14, 2021	36.97	38.52	36.97	37.51	275,305	+0.35(+0.96%)
Apr 13, 2021	37.57	37.76	36.41	37.16	212,975	-0.56(-1.48%)
Apr 12, 2021	37.76	37.90	37.21	37.71	256,620	-0.01(-0.03%)
Apr 09, 2021	36.89	37.88	36.55	37.72	204,722	+0.56(+1.50%)
Apr 08, 2021	37.33	37.41	36.33	37.17	303,884	-0.18(-0.49%)
Apr 07, 2021	38.13	38.38	37.07	37.35	307,076	-0.83(-2.19%)
Apr 06, 2021	38.70	39.26	38.07	38.18	211,118	-0.49(-1.27%)
Apr 05, 2021	38.99	39.33	38.31	38.67	286,401	+0.34(+0.88%)
Apr 01, 2021	39.01	39.48	37.22	38.34	515,453	-0.28(-0.72%)
Mar 31, 2021	38.37	39.47	37.85	38.61	1,391,856	+0.96(+2.55%)
Mar 30, 2021	36.48	39.33	36.48	37.65	1,256,011	+1.57(+4.36%)
Mar 29, 2021	37.18	38.47	36.04	36.08	456,027	-0.85(-2.30%)
Mar 26, 2021	35.96	36.97	35.53	36.93	353,958	+1.78(+5.06%)
Mar 25, 2021	33.35	35.48	32.87	35.15	345,488	+1.40(+4.14%)
Mar 24, 2021	34.97	35.58	33.72	33.76	308,970	-0.64(-1.86%)
Mar 23, 2021	35.07	35.49	33.97	34.40	345,167	-1.26(-3.54%)
Mar 22, 2021	36.88	36.88	35.18	35.66	272,379	-1.28(-3.47%)
Mar 19, 2021	36.52	37.23	35.23	36.94	1,134,151	+0.34(+0.94%)
Mar 18, 2021	37.37	38.47	36.42	36.60	261,259	-1.07(-2.84%)
Mar 17, 2021	37.50	38.10	36.70	37.67	295,160	+0.14(+0.38%)
Mar 16, 2021	38.60	38.67	37.26	37.52	266,140	-1.30(-3.35%)
Mar 15, 2021	38.71	38.93	37.46	38.83	285,253	+0.12(+0.32%)
Mar 12, 2021	38.75	38.96	37.93	38.70	428,640	+0.49(+1.28%)
Mar 11, 2021	38.15	38.76	37.46	38.21	425,941	+0.27(+0.71%)
Mar 10, 2021	36.58	38.07	36.38	37.95	665,925	+1.40(+3.82%)
Mar 09, 2021	36.95	37.17	35.50	36.55	439,820	+0.09(+0.24%)
Mar 08, 2021	35.85	37.31	35.55	36.46	639,042	+1.09(+3.08%)
Mar 05, 2021	34.31	35.49	33.57	35.37	346,531	+1.51(+4.46%)
Mar 04, 2021	34.79	35.18	32.79	33.86	412,202	-1.09(-3.12%)
Mar 03, 2021	34.32	35.76	34.32	34.95	332,694	+0.46(+1.33%)
Mar 02, 2021	34.69	35.13	34.17	34.49	244,353	-0.17(-0.50%)

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.