Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	42.08	42.69	41.78	42.45	88,946	-0.15(-0.34%)
May 27, 2021	42.63	43.32	42.10	42.59	104,544	+0.46(+1.10%)
May 26, 2021	41.80	42.28	41.61	42.13	45,376	+0.35(+0.85%)
May 25, 2021	41.99	42.85	41.62	41.78	84,603	-0.47(-1.12%)
May 24, 2021	40.66	42.56	40.56	42.25	112,663	+1.60(+3.93%)
May 21, 2021	39.51	40.89	39.02	40.65	118,372	+1.60(+4.09%)
May 20, 2021	39.25	39.66	38.17	39.05	168,174	-0.02(-0.05%)
May 19, 2021	39.17	39.59	37.62	39.07	95,358	-0.85(-2.13%)
May 18, 2021	40.52	41.12	39.74	39.92	98,768	-0.28(-0.70%)
May 17, 2021	39.20	40.80	38.84	40.20	123,275	+1.09(+2.80%)
May 14, 2021	39.37	39.56	38.45	39.10	161,913	+0.15(+0.39%)
May 13, 2021	38.55	39.32	38.36	38.95	71,504	+0.57(+1.48%)
May 12, 2021	39.18	39.63	38.37	38.38	82,009	-0.98(-2.48%)
May 11, 2021	39.62	39.80	38.63	39.36	60,032	-0.78(-1.94%)
May 10, 2021	39.75	41.81	39.73	40.13	91,079	+0.23(+0.59%)
May 07, 2021	38.67	40.13	38.47	39.90	73,430	+1.54(+4.00%)
May 06, 2021	38.82	38.97	37.08	38.36	108,504	-0.41(-1.05%)
May 05, 2021	38.02	39.10	37.35	38.77	120,335	+3.54(+10.05%)
May 04, 2021	35.46	35.46	34.48	35.23	37,805	-0.16(-0.46%)
May 03, 2021	35.42	35.96	35.01	35.39	45,479	+0.41(+1.16%)
Apr 30, 2021	35.17	35.17	34.28	34.99	48,266	-0.39(-1.10%)
Apr 29, 2021	36.36	36.52	35.20	35.37	28,276	-0.62(-1.73%)
Apr 28, 2021	35.36	36.19	35.34	36.00	47,135	+0.56(+1.58%)
Apr 27, 2021	35.06	35.51	34.62	35.44	43,554	+0.06(+0.18%)
Apr 26, 2021	35.05	36.13	34.80	35.37	71,380	+0.33(+0.93%)
Apr 23, 2021	34.01	35.49	34.01	35.05	65,646	+1.01(+2.97%)
Apr 22, 2021	34.77	35.05	34.01	34.04	47,204	-0.64(-1.85%)
Apr 21, 2021	34.28	35.23	34.28	34.68	46,558	+0.61(+1.78%)
Apr 20, 2021	33.81	34.08	32.92	34.07	44,609	+0.05(+0.13%)
Apr 19, 2021	34.56	34.63	33.69	34.03	38,912	-0.67(-1.93%)
Apr 16, 2021	35.00	35.33	34.59	34.70	49,041	-0.07(-0.21%)
Apr 15, 2021	34.90	35.16	34.06	34.77	46,539	+0.09(+0.26%)
Apr 14, 2021	33.78	34.73	33.78	34.68	39,507	+0.83(+2.46%)
Apr 13, 2021	33.59	33.85	33.43	33.85	31,758	+0.24(+0.73%)
Apr 12, 2021	32.82	33.77	32.82	33.60	26,564	+0.92(+2.82%)
Apr 09, 2021	32.25	32.94	32.25	32.68	19,705	+0.44(+1.37%)
Apr 08, 2021	32.26	32.47	31.82	32.24	26,305	+0.17(+0.54%)
Apr 07, 2021	31.83	32.49	31.82	32.07	37,991	+0.28(+0.88%)
Apr 06, 2021	31.55	32.06	31.51	31.79	48,732	+0.14(+0.43%)
Apr 05, 2021	31.74	31.98	31.19	31.65	54,241	+0.25(+0.81%)
Apr 01, 2021	31.52	31.63	30.90	31.40	37,085	+0.09(+0.29%)
Mar 31, 2021	31.35	31.75	30.66	31.31	55,717	+0.09(+0.29%)
Mar 30, 2021	30.99	31.72	30.97	31.22	65,239	+0.07(+0.23%)
Mar 29, 2021	32.07	32.74	30.76	31.15	38,863	-1.11(-3.44%)
Mar 26, 2021	32.24	32.77	32.13	32.26	40,406	+0.55(+1.74%)
Mar 25, 2021	30.45	32.15	30.00	31.71	49,497	+1.05(+3.42%)
Mar 24, 2021	31.00	32.28	30.66	30.66	37,171	+0.06(+0.21%)
Mar 23, 2021	31.98	32.63	30.06	30.60	61,763	-1.66(-5.15%)
Mar 22, 2021	31.87	32.74	31.49	32.26	47,562	+0.22(+0.68%)
Mar 19, 2021	31.32	32.43	30.86	32.04	162,179	+0.49(+1.55%)
Mar 18, 2021	31.91	32.37	31.53	31.55	39,619	-0.58(-1.80%)
Mar 17, 2021	32.32	32.71	31.76	32.13	55,733	-0.48(-1.47%)
Mar 16, 2021	33.31	33.31	32.47	32.61	37,931	-0.84(-2.51%)
Mar 15, 2021	33.57	33.96	32.76	33.45	63,141	+0.06(+0.19%)
Mar 12, 2021	33.20	34.52	33.06	33.39	64,318	+0.16(+0.49%)
Mar 11, 2021	33.12	33.22	32.17	33.22	55,340	+0.26(+0.79%)
Mar 10, 2021	32.45	33.12	31.99	32.96	54,795	+0.45(+1.39%)
Mar 09, 2021	32.72	33.27	31.91	32.51	52,495	+0.05(+0.14%)
Mar 08, 2021	33.76	34.05	32.19	32.47	89,429	-0.71(-2.15%)
Mar 05, 2021	32.45	33.34	32.25	33.18	118,562	+1.31(+4.11%)
Mar 04, 2021	31.39	32.29	31.25	31.87	79,721	+0.43(+1.38%)
Mar 03, 2021	30.74	32.41	30.69	31.44	74,438	+0.70(+2.26%)
Mar 02, 2021	30.41	31.24	30.41	30.74	36,905	+0.43(+1.43%)

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.