Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.79	45.88	43.05	44.36	354,857	-0.72(-1.60%)
May 27, 2021	42.74	45.86	42.41	45.08	609,791	+2.73(+6.44%)
May 26, 2021	41.99	43.08	41.82	42.36	279,543	+0.23(+0.54%)
May 25, 2021	42.43	43.15	41.28	42.13	303,829	-0.61(-1.44%)
May 24, 2021	40.87	43.10	40.11	42.74	340,869	+1.64(+3.99%)
May 21, 2021	42.29	42.86	40.79	41.10	396,681	-0.78(-1.86%)
May 20, 2021	42.31	42.53	40.55	41.88	564,148	-0.48(-1.14%)
May 19, 2021	40.17	43.20	39.93	42.36	546,857	+1.15(+2.79%)
May 18, 2021	42.51	43.42	40.99	41.21	374,573	-1.04(-2.47%)
May 17, 2021	39.65	42.70	39.65	42.25	583,592	+2.43(+6.09%)
May 14, 2021	40.37	40.85	39.36	39.83	318,375	-0.05(-0.12%)
May 13, 2021	40.96	42.04	39.03	39.88	309,266	-1.58(-3.81%)
May 12, 2021	41.61	43.73	41.07	41.45	293,981	-0.25(-0.60%)
May 11, 2021	39.76	42.74	39.76	41.70	256,541	+0.75(+1.84%)
May 10, 2021	40.16	42.32	39.95	40.95	384,940	+1.32(+3.33%)
May 07, 2021	39.47	40.34	39.08	39.63	206,554	+0.12(+0.31%)
May 06, 2021	39.39	39.60	37.86	39.50	224,654	+0.49(+1.26%)
May 05, 2021	38.12	39.28	37.61	39.01	397,507	+1.20(+3.19%)
May 04, 2021	37.30	38.93	37.00	37.81	395,160	+0.63(+1.69%)
May 03, 2021	34.85	37.92	34.85	37.18	509,650	+2.66(+7.70%)
Apr 30, 2021	34.78	35.99	34.36	34.52	566,180	-1.24(-3.46%)
Apr 29, 2021	37.54	37.83	34.75	35.76	514,515	-1.82(-4.84%)
Apr 28, 2021	37.28	38.15	36.53	37.58	305,840	+0.33(+0.88%)
Apr 27, 2021	37.90	38.15	36.75	37.25	254,333	-0.54(-1.42%)
Apr 26, 2021	37.02	39.41	37.02	37.79	660,151	+1.31(+3.58%)
Apr 23, 2021	37.88	37.88	35.64	36.48	576,343	-0.99(-2.63%)
Apr 22, 2021	38.42	38.43	36.39	37.47	332,381	+0.16(+0.42%)
Apr 21, 2021	36.70	37.85	36.70	37.31	262,219	+0.59(+1.61%)
Apr 20, 2021	37.40	38.04	35.91	36.72	393,005	-0.91(-2.42%)
Apr 19, 2021	38.03	38.84	37.14	37.63	376,547	-0.33(-0.86%)
Apr 16, 2021	38.34	38.70	37.22	37.96	324,450	+0.21(+0.56%)
Apr 15, 2021	36.67	37.98	35.76	37.75	403,057	+0.95(+2.58%)
Apr 14, 2021	34.39	37.19	34.39	36.80	448,927	+2.95(+8.73%)
Apr 13, 2021	33.21	34.02	32.20	33.84	380,695	+0.60(+1.80%)
Apr 12, 2021	33.31	34.26	32.83	33.25	506,764	-0.08(-0.23%)
Apr 09, 2021	34.80	35.31	33.14	33.32	300,007	-1.24(-3.60%)
Apr 08, 2021	35.13	35.35	33.46	34.57	285,305	-0.59(-1.68%)
Apr 07, 2021	34.60	35.56	33.96	35.16	415,917	+0.66(+1.92%)
Apr 06, 2021	34.05	35.10	33.42	34.50	411,857	+0.49(+1.44%)
Apr 05, 2021	33.41	34.24	32.76	34.01	455,303	+1.10(+3.33%)
Apr 01, 2021	33.03	33.18	31.61	32.91	219,087	+0.58(+1.78%)
Mar 31, 2021	31.19	32.69	31.17	32.34	599,874	+1.12(+3.59%)
Mar 30, 2021	32.20	33.02	30.62	31.22	308,343	-1.37(-4.20%)
Mar 29, 2021	32.57	33.59	31.60	32.59	373,116	-0.54(-1.64%)
Mar 26, 2021	31.22	33.31	31.08	33.13	463,133	+2.43(+7.90%)
Mar 25, 2021	30.51	31.73	30.33	30.70	769,289	-0.46(-1.47%)
Mar 24, 2021	32.93	32.99	31.04	31.16	526,952	-1.21(-3.75%)
Mar 23, 2021	33.70	34.59	32.25	32.38	822,256	-2.08(-6.05%)
Mar 22, 2021	35.76	36.32	33.74	34.46	596,184	-1.72(-4.75%)
Mar 19, 2021	36.93	37.43	35.19	36.18	867,988	-0.72(-1.96%)
Mar 18, 2021	37.70	38.20	36.56	36.90	469,319	-0.89(-2.37%)
Mar 17, 2021	36.43	38.37	36.25	37.79	459,282	+0.98(+2.66%)
Mar 16, 2021	37.48	38.33	34.78	36.81	801,869	-1.21(-3.19%)
Mar 15, 2021	38.78	38.86	37.57	38.03	355,219	-0.64(-1.65%)
Mar 12, 2021	39.13	39.80	38.12	38.66	339,630	-0.72(-1.84%)
Mar 11, 2021	39.50	39.98	38.66	39.39	381,027	+0.02(+0.04%)
Mar 10, 2021	38.86	39.83	38.19	39.37	305,256	+0.72(+1.87%)
Mar 09, 2021	38.73	39.00	37.56	38.65	278,141	+0.41(+1.08%)
Mar 08, 2021	38.74	39.25	37.23	38.24	296,051	-0.09(-0.24%)
Mar 05, 2021	37.33	38.78	36.11	38.33	347,349	+1.41(+3.81%)
Mar 04, 2021	37.68	38.54	35.96	36.92	341,011	-1.20(-3.16%)
Mar 03, 2021	37.07	39.25	36.57	38.13	290,245	+1.15(+3.11%)
Mar 02, 2021	36.70	38.28	36.19	36.98	353,423	+0.31(+0.85%)

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.