Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.89	35.63	34.29	34.29	254,184	-0.42(-1.20%)
May 27, 2021	34.32	34.78	33.58	34.70	161,892	+0.70(+2.05%)
May 26, 2021	33.25	34.14	33.25	34.01	317,657	+0.89(+2.69%)
May 25, 2021	32.80	33.42	32.76	33.12	208,959	+0.34(+1.03%)
May 24, 2021	32.66	33.06	32.11	32.78	168,371	+0.34(+1.04%)
May 21, 2021	32.90	33.08	32.43	32.44	150,797	-0.17(-0.53%)
May 20, 2021	32.29	32.67	32.02	32.61	193,574	+0.73(+2.28%)
May 19, 2021	31.37	31.96	31.16	31.89	282,492	-0.39(-1.20%)
May 18, 2021	31.98	32.97	31.70	32.27	291,901	+0.43(+1.34%)
May 17, 2021	31.21	31.85	30.99	31.85	382,361	+0.45(+1.45%)
May 14, 2021	30.38	31.59	30.10	31.39	197,047	+1.53(+5.12%)
May 13, 2021	30.78	31.34	29.29	29.86	559,191	-0.64(-2.09%)
May 12, 2021	31.29	31.57	30.43	30.50	305,438	-1.41(-4.43%)
May 11, 2021	29.58	32.09	29.39	31.92	452,544	+0.48(+1.54%)
May 10, 2021	32.61	32.61	31.39	31.43	420,377	-1.34(-4.08%)
May 07, 2021	32.77	33.64	32.57	32.77	333,486	+0.20(+0.62%)
May 06, 2021	33.07	33.07	31.84	32.56	638,757	-0.50(-1.52%)
May 05, 2021	33.97	34.21	32.85	33.07	426,573	-0.76(-2.26%)
May 04, 2021	33.78	34.08	32.71	33.83	779,243	-0.73(-2.10%)
May 03, 2021	35.75	35.75	34.37	34.56	1,221,157	-1.05(-2.94%)
Apr 30, 2021	35.81	36.58	35.32	35.60	735,130	-1.36(-3.69%)
Apr 29, 2021	38.69	38.71	36.32	36.97	520,246	-1.65(-4.28%)
Apr 28, 2021	38.70	39.83	38.35	38.62	690,746	+0.07(+0.18%)
Apr 27, 2021	41.01	41.16	38.25	38.55	1,288,583	-1.96(-4.85%)
Apr 26, 2021	38.13	40.92	38.13	40.52	542,094	+3.02(+8.05%)
Apr 23, 2021	35.83	37.63	35.73	37.50	405,799	+1.92(+5.38%)
Apr 22, 2021	36.19	36.53	35.30	35.58	546,524	+0.07(+0.19%)
Apr 21, 2021	33.62	35.52	33.17	35.52	1,673,203	+1.72(+5.10%)
Apr 20, 2021	34.47	35.31	33.44	33.79	730,521	-0.91(-2.62%)
Apr 19, 2021	35.29	35.68	34.25	34.70	335,830	-0.99(-2.77%)
Apr 16, 2021	35.49	36.01	35.07	35.69	193,134	-0.06(-0.16%)
Apr 15, 2021	37.25	37.25	35.17	35.75	759,236	-1.12(-3.04%)
Apr 14, 2021	37.18	38.15	36.73	36.87	346,325	-0.13(-0.34%)
Apr 13, 2021	36.78	37.22	36.24	37.00	395,144	+0.43(+1.16%)
Apr 12, 2021	38.18	38.18	36.43	36.57	712,754	-1.60(-4.18%)
Apr 09, 2021	38.70	38.75	37.72	38.17	421,299	-0.65(-1.67%)
Apr 08, 2021	38.52	39.29	38.27	38.82	221,920	+0.57(+1.49%)
Apr 07, 2021	39.09	39.58	37.98	38.24	538,861	-1.11(-2.83%)
Apr 06, 2021	39.42	39.86	39.09	39.36	547,538	-0.35(-0.88%)
Apr 05, 2021	39.96	39.96	38.79	39.71	825,179	+0.42(+1.06%)
Apr 01, 2021	39.97	40.25	38.90	39.29	923,201	-0.44(-1.10%)
Mar 31, 2021	37.35	39.98	37.32	39.72	1,150,540	+2.89(+7.86%)
Mar 30, 2021	35.69	37.02	35.15	36.83	944,054	+0.75(+2.09%)
Mar 29, 2021	37.71	38.12	35.92	36.08	1,081,687	-1.83(-4.83%)
Mar 26, 2021	38.52	38.52	36.59	37.91	670,339	-0.73(-1.88%)
Mar 25, 2021	36.43	38.87	36.12	38.63	1,051,209	+1.21(+3.23%)
Mar 24, 2021	41.05	41.05	37.32	37.42	1,274,353	-2.98(-7.38%)
Mar 23, 2021	42.65	43.14	40.13	40.40	914,588	-2.47(-5.76%)
Mar 22, 2021	43.53	43.67	41.87	42.87	1,154,257	+0.27(+0.64%)
Mar 19, 2021	41.15	42.79	40.57	42.60	1,010,727	+1.64(+3.99%)
Mar 18, 2021	41.79	43.07	40.82	40.96	1,535,450	-1.52(-3.58%)
Mar 17, 2021	40.24	42.73	39.77	42.48	1,348,104	+1.47(+3.59%)
Mar 16, 2021	42.57	42.79	40.50	41.01	621,241	-1.69(-3.97%)
Mar 15, 2021	42.72	42.96	41.75	42.71	165,168	+0.32(+0.75%)
Mar 12, 2021	40.89	42.45	40.26	42.39	265,262	+0.52(+1.25%)
Mar 11, 2021	41.00	42.01	40.26	41.86	404,415	+2.31(+5.85%)
Mar 10, 2021	40.35	40.87	38.80	39.55	658,130	+0.75(+1.95%)
Mar 09, 2021	37.23	39.34	36.96	38.80	316,930	+3.16(+8.88%)
Mar 08, 2021	37.19	38.01	35.52	35.63	330,817	-1.19(-3.23%)
Mar 05, 2021	37.36	37.46	33.14	36.82	885,277	+0.03(+0.08%)
Mar 04, 2021	38.96	39.87	35.47	36.79	608,014	-2.89(-7.29%)
Mar 03, 2021	41.80	42.31	39.42	39.69	512,273	-2.43(-5.77%)
Mar 02, 2021	44.91	44.91	42.04	42.12	337,998	-2.20(-4.96%)

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.