Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.93	46.02	43.18	44.50	353,789	-0.73(-1.60%)
May 27, 2021	42.87	46.00	42.54	45.22	607,955	+2.74(+6.44%)
May 26, 2021	42.12	43.21	41.95	42.48	278,701	+0.23(+0.54%)
May 25, 2021	42.56	43.28	41.40	42.26	302,914	-0.62(-1.44%)
May 24, 2021	40.99	43.23	40.23	42.87	339,843	+1.65(+3.99%)
May 21, 2021	42.42	42.99	40.92	41.23	395,486	-0.78(-1.86%)
May 20, 2021	42.44	42.66	40.67	42.01	562,449	-0.48(-1.14%)
May 19, 2021	40.29	43.33	40.05	42.49	545,210	+1.15(+2.79%)
May 18, 2021	42.64	43.55	41.11	41.34	373,444	-1.04(-2.47%)
May 17, 2021	39.77	42.83	39.77	42.38	581,835	+2.43(+6.09%)
May 14, 2021	40.49	40.97	39.47	39.95	317,416	-0.05(-0.12%)
May 13, 2021	41.08	42.17	39.15	40.00	308,334	-1.58(-3.81%)
May 12, 2021	41.74	43.86	41.19	41.58	293,096	-0.25(-0.60%)
May 11, 2021	39.88	42.87	39.88	41.83	255,768	+0.76(+1.84%)
May 10, 2021	40.28	42.45	40.07	41.07	383,781	+1.33(+3.33%)
May 07, 2021	39.59	40.46	39.20	39.75	205,932	+0.12(+0.31%)
May 06, 2021	39.51	39.72	37.98	39.62	223,977	+0.49(+1.26%)
May 05, 2021	38.23	39.40	37.72	39.13	396,309	+1.21(+3.19%)
May 04, 2021	37.41	39.05	37.11	37.92	393,970	+0.63(+1.69%)
May 03, 2021	34.95	38.03	34.95	37.29	508,116	+2.67(+7.70%)
Apr 30, 2021	34.89	36.10	34.46	34.62	564,475	-1.24(-3.46%)
Apr 29, 2021	37.65	37.95	34.86	35.86	512,965	-1.82(-4.84%)
Apr 28, 2021	37.39	38.27	36.64	37.69	304,919	+0.33(+0.88%)
Apr 27, 2021	38.02	38.27	36.86	37.36	253,567	-0.54(-1.42%)
Apr 26, 2021	37.13	39.53	37.13	37.90	658,163	+1.31(+3.58%)
Apr 23, 2021	37.99	37.99	35.74	36.59	574,607	-0.99(-2.63%)
Apr 22, 2021	38.54	38.55	36.50	37.58	331,380	+0.16(+0.42%)
Apr 21, 2021	36.81	37.96	36.81	37.42	261,429	+0.59(+1.61%)
Apr 20, 2021	37.51	38.16	36.02	36.83	391,822	-0.91(-2.42%)
Apr 19, 2021	38.14	38.96	37.25	37.74	375,413	-0.33(-0.86%)
Apr 16, 2021	38.45	38.82	37.33	38.07	323,473	+0.21(+0.56%)
Apr 15, 2021	36.78	38.09	35.87	37.86	401,843	+0.95(+2.58%)
Apr 14, 2021	34.49	37.31	34.49	36.91	447,575	+2.96(+8.73%)
Apr 13, 2021	33.31	34.12	32.30	33.95	379,548	+0.60(+1.80%)
Apr 12, 2021	33.41	34.36	32.93	33.35	505,237	-0.08(-0.23%)
Apr 09, 2021	34.91	35.42	33.24	33.42	299,103	-1.25(-3.60%)
Apr 08, 2021	35.23	35.46	33.56	34.67	284,446	-0.59(-1.68%)
Apr 07, 2021	34.70	35.67	34.06	35.26	414,665	+0.66(+1.92%)
Apr 06, 2021	34.15	35.20	33.53	34.60	410,617	+0.49(+1.44%)
Apr 05, 2021	33.51	34.34	32.86	34.11	453,932	+1.10(+3.33%)
Apr 01, 2021	33.13	33.28	31.71	33.01	218,427	+0.58(+1.78%)
Mar 31, 2021	31.28	32.79	31.26	32.43	598,067	+1.12(+3.59%)
Mar 30, 2021	32.29	33.12	30.71	31.31	307,415	-1.37(-4.20%)
Mar 29, 2021	32.67	33.69	31.69	32.68	371,993	-0.55(-1.64%)
Mar 26, 2021	31.32	33.41	31.17	33.23	461,738	+2.43(+7.90%)
Mar 25, 2021	30.60	31.83	30.42	30.80	766,972	-0.46(-1.47%)
Mar 24, 2021	33.03	33.09	31.13	31.26	525,365	-1.22(-3.75%)
Mar 23, 2021	33.80	34.70	32.34	32.47	819,780	-2.09(-6.05%)
Mar 22, 2021	35.87	36.43	33.84	34.56	594,389	-1.72(-4.75%)
Mar 19, 2021	37.04	37.54	35.30	36.29	865,374	-0.73(-1.96%)
Mar 18, 2021	37.81	38.32	36.68	37.01	467,906	-0.90(-2.37%)
Mar 17, 2021	36.54	38.48	36.36	37.91	457,899	+0.98(+2.66%)
Mar 16, 2021	37.60	38.45	34.88	36.92	799,454	-1.22(-3.19%)
Mar 15, 2021	38.90	38.98	37.68	38.14	354,149	-0.64(-1.65%)
Mar 12, 2021	39.25	39.92	38.23	38.78	338,608	-0.73(-1.84%)
Mar 11, 2021	39.61	40.10	38.77	39.51	379,879	+0.02(+0.04%)
Mar 10, 2021	38.98	39.95	38.30	39.49	304,336	+0.73(+1.87%)
Mar 09, 2021	38.84	39.12	37.67	38.76	277,303	+0.41(+1.08%)
Mar 08, 2021	38.86	39.37	37.35	38.35	295,159	-0.09(-0.24%)
Mar 05, 2021	37.45	38.90	36.22	38.45	346,303	+1.41(+3.81%)
Mar 04, 2021	37.80	38.66	36.07	37.03	339,984	-1.21(-3.16%)
Mar 03, 2021	37.18	39.37	36.68	38.24	289,371	+1.15(+3.11%)
Mar 02, 2021	36.81	38.40	36.30	37.09	352,358	+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.