Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.75	44.92	44.14	44.58	772,893	-0.13(-0.28%)
May 27, 2021	44.96	44.96	43.51	44.71	2,141,003	+0.13(+0.28%)
May 26, 2021	42.58	44.83	42.27	44.58	1,658,859	+1.99(+4.68%)
May 25, 2021	42.61	43.20	42.14	42.59	860,403	-0.09(-0.22%)
May 24, 2021	42.81	43.00	42.07	42.68	1,132,056	+0.10(+0.24%)
May 21, 2021	42.59	42.82	41.94	42.58	1,975,562	+0.24(+0.57%)
May 20, 2021	42.68	43.08	42.20	42.34	1,088,851	-0.43(-1.00%)
May 19, 2021	42.27	42.97	41.94	42.77	1,106,855	-0.25(-0.58%)
May 18, 2021	42.60	43.60	42.43	43.02	3,171,334	+1.10(+2.62%)
May 17, 2021	41.06	42.26	40.93	41.92	1,701,850	+0.94(+2.29%)
May 14, 2021	41.09	41.78	40.85	40.98	2,553,875	-0.53(-1.27%)
May 13, 2021	41.50	42.42	40.41	41.51	991,214	+0.02(+0.04%)
May 12, 2021	44.17	44.17	40.48	41.49	2,395,048	+0.35(+0.86%)
May 11, 2021	40.73	41.70	40.38	41.14	1,354,372	-0.43(-1.03%)
May 10, 2021	41.62	41.90	41.30	41.57	1,001,793	+0.34(+0.81%)
May 07, 2021	39.55	41.51	39.55	41.23	2,157,939	+1.39(+3.49%)
May 06, 2021	39.15	40.11	39.15	39.84	1,458,074	+0.65(+1.65%)
May 05, 2021	38.77	39.94	38.66	39.19	2,293,720	+0.62(+1.61%)
May 04, 2021	38.99	38.99	38.24	38.57	920,848	-0.30(-0.78%)
May 03, 2021	38.55	39.09	38.08	38.87	1,037,843	+0.66(+1.73%)
Apr 30, 2021	39.00	39.81	38.00	38.21	913,607	-1.16(-2.94%)
Apr 29, 2021	38.93	40.67	38.40	39.37	1,232,832	+0.65(+1.67%)
Apr 28, 2021	39.54	39.68	38.52	38.72	715,177	-0.58(-1.47%)
Apr 27, 2021	39.12	39.83	38.89	39.30	860,670	-0.01(-0.02%)
Apr 26, 2021	38.86	39.80	38.80	39.31	453,255	+0.35(+0.90%)
Apr 23, 2021	38.62	39.60	38.09	38.96	562,403	+0.32(+0.82%)
Apr 22, 2021	38.80	39.33	38.45	38.64	1,310,166	-0.13(-0.35%)
Apr 21, 2021	38.19	39.07	37.55	38.77	707,142	+0.44(+1.16%)
Apr 20, 2021	38.55	38.83	37.16	38.33	710,550	-0.22(-0.57%)
Apr 19, 2021	38.33	39.10	38.08	38.55	460,822	+0.27(+0.70%)
Apr 16, 2021	39.16	39.32	38.01	38.28	465,926	-0.45(-1.17%)
Apr 15, 2021	38.71	39.06	38.03	38.73	555,393	+0.00(+0.00%)
Apr 14, 2021	38.30	38.83	37.94	38.73	979,211	+0.57(+1.49%)
Apr 13, 2021	38.03	38.42	38.00	38.16	372,029	+0.05(+0.13%)
Apr 12, 2021	38.30	38.51	37.94	38.11	763,702	-0.08(-0.20%)
Apr 09, 2021	37.90	38.50	37.30	38.19	818,084	+0.18(+0.46%)
Apr 08, 2021	37.73	38.42	37.54	38.01	873,073	+0.19(+0.51%)
Apr 07, 2021	37.83	38.57	37.23	37.82	1,124,610	-0.09(-0.24%)
Apr 06, 2021	37.74	38.53	36.94	37.91	865,097	+0.46(+1.23%)
Apr 05, 2021	37.58	37.86	36.48	37.45	691,624	-0.23(-0.60%)
Apr 01, 2021	36.13	38.40	35.91	37.68	738,183	+1.29(+3.55%)
Mar 31, 2021	36.08	37.33	35.38	36.38	532,664	+0.21(+0.58%)
Mar 30, 2021	35.45	36.39	34.62	36.17	572,647	+0.52(+1.46%)
Mar 29, 2021	36.39	36.49	35.50	35.65	243,245	-0.68(-1.87%)
Mar 26, 2021	35.45	36.34	35.34	36.33	387,576	+0.98(+2.78%)
Mar 25, 2021	34.96	35.50	33.54	35.35	805,175	+0.47(+1.35%)
Mar 24, 2021	35.64	35.89	34.62	34.88	821,250	-0.08(-0.24%)
Mar 23, 2021	35.45	35.82	34.41	34.97	533,065	-0.88(-2.46%)
Mar 22, 2021	36.25	36.48	35.15	35.85	643,084	-0.47(-1.29%)
Mar 19, 2021	36.31	36.69	35.89	36.32	640,514	-0.16(-0.44%)
Mar 18, 2021	37.67	37.94	36.24	36.48	1,057,611	-1.49(-3.93%)
Mar 17, 2021	37.63	38.24	37.06	37.97	647,674	+0.39(+1.05%)
Mar 16, 2021	38.39	38.47	36.85	37.58	855,836	-0.79(-2.05%)
Mar 15, 2021	38.51	38.78	37.82	38.36	747,465	+0.00(+0.00%)
Mar 12, 2021	38.68	38.83	37.64	38.36	815,937	+0.34(+0.90%)
Mar 11, 2021	37.52	38.42	37.32	38.02	690,351	+0.49(+1.32%)
Mar 10, 2021	36.97	37.63	36.70	37.52	577,512	+0.39(+1.06%)
Mar 09, 2021	36.64	37.68	36.58	37.13	218,731	-0.08(-0.20%)
Mar 08, 2021	37.47	37.84	36.07	37.21	1,342,171	-0.55(-1.47%)
Mar 05, 2021	39.41	39.48	36.91	37.76	1,154,500	-0.96(-2.49%)
Mar 04, 2021	39.97	40.91	38.40	38.72	809,773	-0.90(-2.26%)
Mar 03, 2021	38.16	39.95	37.92	39.62	1,448,407	+1.64(+4.30%)
Mar 02, 2021	37.46	39.20	37.46	37.99	902,248	+0.53(+1.41%)

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.