Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.18	38.18	37.07	37.85	295,078	-0.01(-0.03%)
May 27, 2021	37.53	38.00	37.10	37.86	386,001	+1.03(+2.80%)
May 26, 2021	35.85	36.91	35.76	36.83	170,958	+1.05(+2.93%)
May 25, 2021	36.81	37.13	35.76	35.78	340,949	-1.02(-2.77%)
May 24, 2021	36.55	36.89	36.07	36.80	164,245	+0.41(+1.13%)
May 21, 2021	35.55	36.63	35.36	36.39	216,811	+1.07(+3.03%)
May 20, 2021	35.72	35.73	34.79	35.32	170,195	-0.36(-1.01%)
May 19, 2021	35.04	35.82	34.42	35.68	315,962	+0.24(+0.68%)
May 18, 2021	35.08	35.89	34.68	35.44	462,863	+0.37(+1.06%)
May 17, 2021	34.68	35.19	34.41	35.07	171,621	+0.08(+0.23%)
May 14, 2021	34.47	35.01	34.27	34.99	159,592	+0.41(+1.19%)
May 13, 2021	33.32	34.78	33.32	34.58	286,386	+1.22(+3.66%)
May 12, 2021	35.07	35.22	33.25	33.36	199,350	-1.41(-4.06%)
May 11, 2021	34.36	34.94	34.12	34.77	177,981	-0.11(-0.32%)
May 10, 2021	35.44	35.68	34.75	34.88	286,810	-0.16(-0.46%)
May 07, 2021	34.73	35.28	34.56	35.04	222,151	-0.27(-0.76%)
May 06, 2021	35.12	35.35	34.62	35.31	336,505	+0.36(+1.03%)
May 05, 2021	35.21	35.78	34.91	34.95	297,337	-0.67(-1.88%)
May 04, 2021	34.81	35.68	34.61	35.62	301,313	+0.66(+1.89%)
May 03, 2021	35.07	35.28	34.59	34.96	447,137	+0.44(+1.27%)
Apr 30, 2021	33.35	34.60	33.34	34.52	307,500	+1.40(+4.23%)
Apr 29, 2021	33.47	34.56	32.67	33.12	296,832	+0.34(+1.04%)
Apr 28, 2021	32.61	33.09	32.20	32.78	253,702	+0.22(+0.68%)
Apr 27, 2021	32.15	32.59	31.87	32.56	281,406	+0.27(+0.84%)
Apr 26, 2021	32.33	32.95	32.20	32.29	130,884	+0.06(+0.19%)
Apr 23, 2021	31.00	32.45	31.00	32.23	222,600	+1.59(+5.19%)
Apr 22, 2021	30.59	31.27	30.34	30.64	245,175	+0.06(+0.20%)
Apr 21, 2021	29.90	31.02	29.17	30.58	251,769	+0.69(+2.31%)
Apr 20, 2021	31.97	31.97	29.64	29.89	316,124	-2.26(-7.03%)
Apr 19, 2021	31.73	32.22	31.34	32.15	178,066	+0.30(+0.94%)
Apr 16, 2021	32.53	32.56	31.54	31.85	106,300	-0.11(-0.34%)
Apr 15, 2021	32.16	32.34	31.15	31.96	144,811	+0.00(+0.00%)
Apr 14, 2021	31.39	32.15	31.32	31.96	249,074	+0.35(+1.11%)
Apr 13, 2021	33.38	33.60	31.50	31.61	278,569	-1.81(-5.42%)
Apr 12, 2021	32.60	33.87	32.60	33.42	254,106	+1.25(+3.89%)
Apr 09, 2021	31.94	32.29	31.69	32.17	143,900	+0.34(+1.07%)
Apr 08, 2021	31.10	31.83	30.54	31.83	136,469	+0.59(+1.89%)
Apr 07, 2021	31.59	31.96	31.04	31.24	209,370	-0.25(-0.79%)
Apr 06, 2021	31.92	32.40	31.40	31.49	206,888	-0.49(-1.53%)
Apr 05, 2021	32.43	32.80	31.61	31.98	222,012	-0.04(-0.12%)
Apr 01, 2021	31.54	32.18	31.30	32.02	147,600	+0.20(+0.63%)
Mar 31, 2021	31.98	32.41	31.40	31.82	329,902	-0.01(-0.03%)
Mar 30, 2021	31.00	32.19	31.00	31.83	327,845	+0.84(+2.71%)
Mar 29, 2021	31.68	31.89	30.73	30.99	252,229	-1.07(-3.34%)
Mar 26, 2021	31.65	32.13	31.03	32.06	292,400	+1.32(+4.29%)
Mar 25, 2021	30.04	31.01	29.41	30.74	289,490	+0.53(+1.75%)
Mar 24, 2021	30.29	31.56	30.21	30.21	299,588	+0.45(+1.51%)
Mar 23, 2021	30.93	31.18	29.55	29.76	211,008	-1.80(-5.70%)
Mar 22, 2021	31.93	32.11	30.77	31.56	223,103	-0.57(-1.77%)
Mar 19, 2021	31.40	32.30	30.45	32.13	604,600	+0.52(+1.65%)
Mar 18, 2021	31.93	33.01	31.26	31.61	168,918	+0.43(+1.38%)
Mar 17, 2021	30.93	31.50	30.63	31.18	161,089	+0.45(+1.46%)
Mar 16, 2021	31.13	31.16	30.34	30.73	206,968	-0.66(-2.10%)
Mar 15, 2021	31.96	32.00	31.13	31.39	210,569	-0.32(-1.01%)
Mar 12, 2021	31.55	31.76	31.08	31.71	195,000	+0.82(+2.65%)
Mar 11, 2021	31.53	31.64	30.39	30.89	244,338	-0.64(-2.03%)
Mar 10, 2021	30.66	31.96	30.50	31.53	238,916	+1.18(+3.89%)
Mar 09, 2021	29.94	30.97	28.91	30.35	344,830	+0.35(+1.17%)
Mar 08, 2021	28.85	30.16	28.61	30.00	398,511	+1.52(+5.34%)
Mar 05, 2021	28.44	28.67	27.41	28.48	230,600	+0.67(+2.41%)
Mar 04, 2021	28.04	28.85	27.28	27.81	310,593	-0.23(-0.82%)
Mar 03, 2021	27.79	28.97	27.79	28.04	331,039	+0.34(+1.23%)
Mar 02, 2021	27.47	27.90	27.21	27.70	194,611	+0.00(+0.00%)

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.