Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.74	38.74	37.91	38.42	496,109	-0.38(-0.97%)
May 27, 2021	38.25	38.84	37.78	38.80	914,191	+1.40(+3.74%)
May 26, 2021	36.75	37.45	36.54	37.40	811,953	+0.92(+2.52%)
May 25, 2021	36.89	37.33	35.72	36.48	1,040,866	-0.05(-0.14%)
May 24, 2021	35.17	36.79	34.49	36.54	968,538	+1.85(+5.35%)
May 21, 2021	35.05	35.25	34.34	34.68	757,092	+0.02(+0.05%)
May 20, 2021	34.55	34.80	33.65	34.66	522,827	+0.21(+0.60%)
May 19, 2021	34.02	34.52	33.70	34.46	657,293	-0.37(-1.07%)
May 18, 2021	35.91	36.69	34.81	34.83	787,515	-0.82(-2.30%)
May 17, 2021	35.31	35.81	34.25	35.65	879,584	+0.22(+0.63%)
May 14, 2021	33.30	35.67	33.19	35.43	1,160,709	+2.69(+8.21%)
May 13, 2021	31.68	33.13	31.59	32.74	740,253	+1.18(+3.76%)
May 12, 2021	33.95	34.13	31.37	31.55	1,002,671	-2.58(-7.55%)
May 11, 2021	32.50	34.29	32.47	34.13	1,211,493	+0.31(+0.91%)
May 10, 2021	33.31	34.34	33.19	33.82	1,131,711	+0.66(+1.99%)
May 07, 2021	32.05	33.25	32.05	33.16	1,004,589	+0.87(+2.69%)
May 06, 2021	32.49	32.65	31.46	32.29	1,305,744	-0.27(-0.84%)
May 05, 2021	31.56	33.25	31.51	32.57	1,321,530	+0.58(+1.83%)
May 04, 2021	32.22	33.07	30.56	31.98	2,472,026	+0.40(+1.28%)
May 03, 2021	31.73	31.92	31.30	31.58	1,232,206	+0.13(+0.41%)
Apr 30, 2021	31.89	32.34	31.13	31.45	897,933	-0.60(-1.88%)
Apr 29, 2021	33.57	33.89	31.53	32.05	1,501,422	-1.27(-3.81%)
Apr 28, 2021	32.47	33.42	32.22	33.32	1,207,210	+1.43(+4.47%)
Apr 27, 2021	31.12	32.35	30.95	31.90	1,420,233	+1.83(+6.08%)
Apr 26, 2021	29.64	30.31	29.64	30.07	774,010	+0.82(+2.79%)
Apr 23, 2021	29.37	29.80	28.70	29.25	964,899	+0.07(+0.24%)
Apr 22, 2021	29.31	29.98	28.98	29.19	435,997	-0.17(-0.58%)
Apr 21, 2021	27.59	29.39	27.36	29.36	466,751	+1.31(+4.65%)
Apr 20, 2021	28.47	28.55	27.19	28.05	700,799	-0.79(-2.74%)
Apr 19, 2021	29.61	29.62	28.69	28.84	548,303	-0.77(-2.61%)
Apr 16, 2021	29.92	30.24	29.44	29.61	457,352	+0.23(+0.79%)
Apr 15, 2021	29.71	29.71	28.98	29.38	373,522	+0.11(+0.38%)
Apr 14, 2021	29.50	30.18	29.16	29.27	398,435	-0.23(-0.79%)
Apr 13, 2021	29.58	29.65	28.59	29.50	658,790	-0.19(-0.64%)
Apr 12, 2021	30.31	30.31	29.31	29.69	420,872	-0.59(-1.96%)
Apr 09, 2021	29.78	30.40	29.07	30.28	740,241	+0.44(+1.47%)
Apr 08, 2021	29.98	30.07	29.00	29.85	812,707	+0.21(+0.70%)
Apr 07, 2021	29.31	29.97	29.02	29.64	832,762	+0.32(+1.08%)
Apr 06, 2021	29.22	29.85	28.87	29.32	591,323	+0.28(+0.98%)
Apr 05, 2021	29.12	29.46	28.65	29.04	711,842	+0.41(+1.44%)
Apr 01, 2021	28.15	28.84	27.96	28.63	876,737	+0.64(+2.30%)
Mar 31, 2021	28.13	28.33	27.74	27.98	631,679	-0.08(-0.28%)
Mar 30, 2021	27.44	28.33	27.27	28.06	590,387	+0.63(+2.28%)
Mar 29, 2021	29.71	29.77	27.28	27.43	1,235,965	-2.42(-8.11%)
Mar 26, 2021	30.05	30.05	28.89	29.85	780,188	+0.64(+2.17%)
Mar 25, 2021	27.61	29.47	26.98	29.22	1,137,063	+0.88(+3.12%)
Mar 24, 2021	28.82	29.25	28.01	28.34	2,007,164	+0.00(+0.00%)
Mar 23, 2021	28.72	29.21	27.90	28.34	1,503,114	-0.81(-2.77%)
Mar 22, 2021	29.54	29.62	28.60	29.14	1,115,074	-0.48(-1.62%)
Mar 19, 2021	29.18	29.85	28.88	29.62	1,802,971	+0.25(+0.85%)
Mar 18, 2021	30.10	30.40	29.23	29.37	1,039,926	-0.72(-2.40%)
Mar 17, 2021	29.67	30.12	29.13	30.10	520,376	+0.33(+1.13%)
Mar 16, 2021	30.63	30.78	29.17	29.76	994,384	-0.81(-2.64%)
Mar 15, 2021	29.99	30.86	29.85	30.57	790,550	+0.70(+2.36%)
Mar 12, 2021	29.91	30.41	29.55	29.86	755,265	+0.06(+0.20%)
Mar 11, 2021	28.52	29.98	28.15	29.80	804,194	+1.67(+5.92%)
Mar 10, 2021	27.23	28.23	26.91	28.14	897,096	+1.13(+4.20%)
Mar 09, 2021	28.03	28.09	26.94	27.00	1,089,145	-0.58(-2.09%)
Mar 08, 2021	26.62	27.88	26.47	27.58	1,290,820	+1.18(+4.46%)
Mar 05, 2021	26.70	26.70	24.38	26.40	977,594	+0.16(+0.62%)
Mar 04, 2021	27.43	27.69	25.29	26.24	1,267,930	-1.19(-4.35%)
Mar 03, 2021	27.32	28.16	27.06	27.43	1,212,991	+0.47(+1.75%)
Mar 02, 2021	26.94	27.37	26.44	26.96	654,478	-0.06(-0.22%)

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.