Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.65	40.37	39.14	39.64	113,801	+0.73(+1.88%)
May 27, 2021	39.99	39.99	37.92	38.91	144,317	-0.18(-0.47%)
May 26, 2021	39.03	39.59	38.76	39.09	93,282	+0.45(+1.17%)
May 25, 2021	39.61	40.19	38.38	38.64	61,739	-0.65(-1.67%)
May 24, 2021	38.50	39.45	38.15	39.29	102,424	+0.84(+2.18%)
May 21, 2021	39.01	39.70	37.63	38.46	123,213	-0.32(-0.82%)
May 20, 2021	38.14	38.93	37.57	38.77	151,850	+0.55(+1.44%)
May 19, 2021	37.63	38.23	36.86	38.23	67,834	+0.13(+0.35%)
May 18, 2021	37.84	38.47	37.46	38.09	141,336	+0.53(+1.41%)
May 17, 2021	37.22	37.59	36.59	37.56	90,560	+0.35(+0.93%)
May 14, 2021	36.50	37.77	36.50	37.21	57,820	+0.95(+2.63%)
May 13, 2021	36.88	37.55	35.79	36.26	72,330	-0.31(-0.84%)
May 12, 2021	36.16	37.25	35.43	36.57	92,777	+0.32(+0.88%)
May 11, 2021	37.22	37.71	35.53	36.25	366,977	-1.68(-4.42%)
May 10, 2021	40.50	40.52	37.89	37.93	66,357	-2.57(-6.35%)
May 07, 2021	39.80	40.60	39.49	40.50	49,645	+0.85(+2.14%)
May 06, 2021	40.44	41.86	39.30	39.65	87,916	-0.91(-2.23%)
May 05, 2021	41.40	41.76	38.64	40.56	141,936	+1.11(+2.81%)
May 04, 2021	41.07	41.89	39.37	39.45	96,167	-0.95(-2.36%)
May 03, 2021	39.46	41.12	39.01	40.40	47,465	+0.84(+2.12%)
Apr 30, 2021	39.54	41.06	39.39	39.56	118,708	-0.35(-0.87%)
Apr 29, 2021	40.53	41.21	39.28	39.91	172,978	-1.09(-2.65%)
Apr 28, 2021	38.99	41.72	37.86	41.00	169,593	+1.48(+3.75%)
Apr 27, 2021	37.45	39.78	37.36	39.52	190,922	+2.06(+5.50%)
Apr 26, 2021	35.16	37.53	35.16	37.46	81,260	+2.27(+6.46%)
Apr 23, 2021	34.94	35.36	33.36	35.18	69,480	+1.16(+3.42%)
Apr 22, 2021	35.93	36.29	33.71	34.02	157,086	-1.60(-4.49%)
Apr 21, 2021	35.17	37.51	35.17	35.62	121,948	-0.06(-0.16%)
Apr 20, 2021	35.37	35.81	34.87	35.67	92,409	+0.11(+0.30%)
Apr 19, 2021	36.83	36.97	35.15	35.57	114,615	-1.11(-3.02%)
Apr 16, 2021	36.11	37.05	35.93	36.68	94,405	+0.85(+2.37%)
Apr 15, 2021	35.87	36.07	35.20	35.83	57,392	+0.28(+0.79%)
Apr 14, 2021	36.07	37.02	35.29	35.55	114,527	-0.60(-1.65%)
Apr 13, 2021	33.92	36.57	33.72	36.15	154,371	+2.24(+6.62%)
Apr 12, 2021	34.32	34.32	33.48	33.90	65,847	+0.21(+0.63%)
Apr 09, 2021	33.39	34.09	33.18	33.69	86,305	-0.29(-0.85%)
Apr 08, 2021	34.56	34.91	33.94	33.98	34,850	-0.53(-1.53%)
Apr 07, 2021	34.61	35.44	34.44	34.51	62,383	-0.23(-0.67%)
Apr 06, 2021	34.09	35.27	33.42	34.74	96,220	+0.56(+1.63%)
Apr 05, 2021	33.32	35.02	32.40	34.18	197,123	+1.08(+3.26%)
Apr 01, 2021	32.55	33.46	32.55	33.10	91,809	+0.44(+1.36%)
Mar 31, 2021	33.06	34.07	32.56	32.66	134,383	-0.09(-0.26%)
Mar 30, 2021	32.87	33.40	31.89	32.75	92,621	+0.07(+0.21%)
Mar 29, 2021	33.32	33.45	32.44	32.68	143,190	-0.16(-0.50%)
Mar 26, 2021	31.84	33.16	31.84	32.84	70,103	+0.85(+2.65%)
Mar 25, 2021	32.33	32.62	31.72	32.00	48,656	-0.80(-2.44%)
Mar 24, 2021	35.08	35.13	32.64	32.80	103,546	-1.84(-5.31%)
Mar 23, 2021	35.79	35.79	32.63	34.63	320,929	-0.68(-1.94%)
Mar 22, 2021	35.21	35.60	34.97	35.32	37,178	+0.59(+1.69%)
Mar 19, 2021	36.83	36.83	34.69	34.73	93,263	-0.37(-1.04%)
Mar 18, 2021	31.69	35.84	31.30	35.10	268,811	+2.97(+9.23%)
Mar 17, 2021	32.50	32.94	31.62	32.13	241,898	-0.62(-1.88%)
Mar 16, 2021	34.27	34.68	32.25	32.75	160,481	-1.68(-4.87%)
Mar 15, 2021	33.00	35.01	33.00	34.42	159,972	+0.84(+2.49%)
Mar 12, 2021	32.83	33.86	32.47	33.58	48,916	+1.07(+3.29%)
Mar 11, 2021	31.67	33.38	31.63	32.52	78,465	+0.95(+3.02%)
Mar 10, 2021	30.79	32.09	30.49	31.56	65,145	+1.39(+4.60%)
Mar 09, 2021	31.02	31.28	29.49	30.18	276,292	-1.12(-3.57%)
Mar 08, 2021	31.29	31.43	30.95	31.29	54,788	-0.24(-0.76%)
Mar 05, 2021	34.31	34.31	31.07	31.53	70,207	-2.51(-7.38%)
Mar 04, 2021	35.07	35.91	33.79	34.05	236,469	-1.20(-3.41%)
Mar 03, 2021	34.18	35.61	33.87	35.25	161,348	+1.47(+4.36%)
Mar 02, 2021	33.12	33.88	32.80	33.78	53,748	+0.47(+1.42%)

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.