Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.03	46.31	43.21	44.03	88,531	-2.09(-4.54%)
May 27, 2021	43.85	48.85	43.12	46.12	134,579	+2.82(+6.51%)
May 26, 2021	41.76	43.85	41.76	43.30	27,583	+1.64(+3.93%)
May 25, 2021	43.67	44.30	41.53	41.67	47,915	-1.82(-4.18%)
May 24, 2021	42.94	44.21	42.21	43.48	35,282	+0.55(+1.27%)
May 21, 2021	41.76	43.48	40.98	42.94	51,327	+1.46(+3.51%)
May 20, 2021	40.57	41.67	39.48	41.48	53,829	+1.00(+2.47%)
May 19, 2021	39.94	40.66	37.96	40.48	91,158	-0.54(-1.32%)
May 18, 2021	39.94	41.20	39.31	41.02	47,717	+0.81(+2.01%)
May 17, 2021	40.12	40.57	38.91	40.21	34,899	-0.05(-0.11%)
May 14, 2021	39.13	40.75	38.95	40.26	52,357	+1.03(+2.64%)
May 13, 2021	36.88	39.76	36.79	39.22	61,759	+2.52(+6.86%)
May 12, 2021	38.41	39.04	36.52	36.70	73,704	-1.62(-4.23%)
May 11, 2021	38.05	38.82	36.34	38.32	91,700	-1.17(-2.96%)
May 10, 2021	39.67	39.94	38.68	39.49	38,918	+0.09(+0.23%)
May 07, 2021	38.68	40.84	38.68	39.40	55,949	+0.54(+1.39%)
May 06, 2021	39.76	40.12	38.23	38.86	34,691	-0.81(-2.04%)
May 05, 2021	40.21	40.84	38.86	39.67	33,047	-0.45(-1.12%)
May 04, 2021	39.13	40.21	37.78	40.12	53,205	+0.49(+1.25%)
May 03, 2021	38.68	40.03	38.32	39.63	49,941	+1.21(+3.16%)
Apr 30, 2021	39.40	39.94	38.23	38.41	77,343	-1.53(-3.83%)
Apr 29, 2021	41.11	41.56	39.13	39.94	32,122	-0.72(-1.77%)
Apr 28, 2021	42.10	42.28	40.37	40.66	35,319	-1.44(-3.42%)
Apr 27, 2021	43.09	43.36	41.65	42.10	23,016	-0.63(-1.47%)
Apr 26, 2021	42.19	43.09	41.65	42.73	26,156	+0.99(+2.37%)
Apr 23, 2021	42.10	42.91	41.29	41.74	34,114	-0.27(-0.64%)
Apr 22, 2021	39.85	42.01	39.85	42.01	97,994	+2.52(+6.38%)
Apr 21, 2021	38.32	40.30	38.31	39.49	29,849	+1.08(+2.81%)
Apr 20, 2021	39.58	39.67	37.78	38.41	61,674	-1.44(-3.61%)
Apr 19, 2021	39.13	40.66	37.96	39.85	59,903	+0.72(+1.84%)
Apr 16, 2021	38.86	39.49	37.51	39.13	59,036	+0.81(+2.11%)
Apr 15, 2021	39.58	39.85	38.14	38.32	31,647	-1.26(-3.18%)
Apr 14, 2021	37.96	40.93	37.69	39.58	49,134	+1.98(+5.26%)
Apr 13, 2021	40.21	40.48	37.06	37.60	89,587	-2.79(-6.90%)
Apr 12, 2021	41.11	41.11	39.63	40.39	43,584	+0.00(+0.00%)
Apr 09, 2021	41.20	41.52	39.85	40.39	51,788	-1.17(-2.81%)
Apr 08, 2021	40.57	41.65	39.31	41.56	47,652	+0.90(+2.21%)
Apr 07, 2021	44.80	44.80	40.12	40.66	155,368	-1.26(-3.00%)
Apr 06, 2021	42.73	43.18	40.75	41.92	79,377	-0.36(-0.85%)
Apr 05, 2021	41.20	42.82	40.75	42.28	92,709	+1.80(+4.44%)
Apr 01, 2021	41.11	41.56	39.99	40.48	54,045	-1.08(-2.60%)
Mar 31, 2021	40.48	42.10	39.13	41.56	94,728	+1.26(+3.13%)
Mar 30, 2021	37.78	40.30	37.78	40.30	83,557	+2.07(+5.41%)
Mar 29, 2021	38.23	40.21	37.96	38.23	55,354	-0.27(-0.70%)
Mar 26, 2021	40.48	41.11	37.42	38.50	110,702	-1.53(-3.82%)
Mar 25, 2021	40.21	40.84	38.86	40.03	170,688	+0.99(+2.53%)
Mar 24, 2021	43.18	43.54	38.41	39.04	126,129	-3.60(-8.44%)
Mar 23, 2021	44.35	45.16	42.60	42.64	95,555	-2.61(-5.77%)
Mar 22, 2021	48.67	48.85	45.16	45.25	74,412	-3.87(-7.88%)
Mar 19, 2021	48.22	49.75	46.42	49.12	175,941	+0.09(+0.18%)
Mar 18, 2021	50.19	50.81	48.41	49.03	74,215	-1.60(-3.17%)
Mar 17, 2021	48.67	51.17	47.87	50.63	88,598	+1.43(+2.90%)
Mar 16, 2021	53.22	53.49	48.67	49.21	91,505	-3.39(-6.44%)
Mar 15, 2021	53.49	54.47	51.97	52.59	90,713	-0.80(-1.50%)
Mar 12, 2021	49.03	53.49	48.67	53.40	98,694	+3.83(+7.73%)
Mar 11, 2021	45.73	49.65	45.55	49.56	103,076	+3.03(+6.51%)
Mar 10, 2021	41.10	47.87	41.01	46.53	208,396	+5.26(+12.74%)
Mar 09, 2021	41.81	43.95	40.14	41.27	115,354	-1.16(-2.73%)
Mar 08, 2021	43.59	43.86	41.45	42.43	108,357	+0.09(+0.21%)
Mar 05, 2021	41.54	42.43	39.31	42.34	127,725	+1.52(+3.71%)
Mar 04, 2021	36.82	41.18	36.37	40.83	140,013	+2.59(+6.76%)
Mar 03, 2021	40.20	41.10	38.15	38.24	76,071	-2.50(-6.13%)
Mar 02, 2021	39.76	41.27	39.76	40.74	56,330	+0.62(+1.56%)

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.