Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.78	44.55	43.62	43.74	218,622	+0.36(+0.83%)
May 27, 2021	43.95	45.23	43.27	43.38	345,420	-0.23(-0.53%)
May 26, 2021	41.10	43.93	41.00	43.61	250,639	+2.60(+6.34%)
May 25, 2021	42.09	43.11	40.86	41.01	271,638	-1.01(-2.40%)
May 24, 2021	43.76	43.76	41.95	42.02	284,816	-0.68(-1.59%)
May 21, 2021	41.68	43.56	41.51	42.70	276,767	+1.25(+3.02%)
May 20, 2021	41.72	41.72	40.68	41.45	261,173	-0.01(-0.02%)
May 19, 2021	42.71	43.01	41.01	41.46	272,076	-1.96(-4.51%)
May 18, 2021	44.62	45.38	43.39	43.42	232,751	-1.02(-2.30%)
May 17, 2021	43.61	44.90	43.00	44.44	217,960	+0.44(+1.00%)
May 14, 2021	41.68	44.18	41.68	44.00	232,979	+2.79(+6.77%)
May 13, 2021	40.15	42.79	40.15	41.21	427,182	+0.95(+2.36%)
May 12, 2021	42.32	43.61	40.06	40.26	448,942	-2.63(-6.13%)
May 11, 2021	42.47	43.32	41.85	42.89	291,711	-0.23(-0.53%)
May 10, 2021	44.37	45.68	43.11	43.12	394,279	-1.24(-2.80%)
May 07, 2021	44.34	45.73	43.86	44.36	394,615	-0.11(-0.25%)
May 06, 2021	46.52	46.95	43.31	44.47	569,569	-1.73(-3.74%)
May 05, 2021	45.75	48.59	45.01	46.20	953,670	+3.73(+8.78%)
May 04, 2021	42.84	43.35	41.08	42.47	380,997	-0.39(-0.91%)
May 03, 2021	40.82	43.31	40.44	42.86	434,120	+2.43(+6.01%)
Apr 30, 2021	40.00	41.00	39.87	40.43	611,400	+0.00(+0.00%)
Apr 29, 2021	39.97	41.18	39.72	40.43	195,162	+0.76(+1.92%)
Apr 28, 2021	40.85	41.03	39.36	39.67	262,532	-1.16(-2.84%)
Apr 27, 2021	40.48	41.10	40.31	40.83	207,647	+0.23(+0.57%)
Apr 26, 2021	40.62	41.35	40.23	40.60	257,886	-0.62(-1.50%)
Apr 23, 2021	39.47	41.55	39.40	41.22	322,500	+1.85(+4.70%)
Apr 22, 2021	39.13	40.74	38.21	39.37	384,401	+0.57(+1.47%)
Apr 21, 2021	38.64	39.31	38.33	38.80	494,617	+0.10(+0.26%)
Apr 20, 2021	39.66	39.67	37.86	38.70	532,507	-0.96(-2.42%)
Apr 19, 2021	42.55	42.55	38.69	39.66	498,821	-3.01(-7.05%)
Apr 16, 2021	42.06	42.97	41.23	42.67	341,600	+0.73(+1.74%)
Apr 15, 2021	42.22	42.69	41.57	41.94	215,357	-0.03(-0.07%)
Apr 14, 2021	42.37	43.35	41.61	41.97	393,200	-0.27(-0.64%)
Apr 13, 2021	42.75	43.13	40.70	42.24	444,752	-0.76(-1.77%)
Apr 12, 2021	42.90	43.66	41.64	43.00	462,961	-0.08(-0.19%)
Apr 09, 2021	42.48	43.15	41.70	43.08	315,900	+0.42(+0.98%)
Apr 08, 2021	41.58	42.87	41.02	42.66	240,128	+0.86(+2.06%)
Apr 07, 2021	43.30	43.30	41.41	41.80	327,319	-1.20(-2.79%)
Apr 06, 2021	42.71	43.38	42.12	43.00	407,850	+0.00(+0.00%)
Apr 05, 2021	43.32	43.61	42.15	43.00	488,603	+0.00(+0.00%)
Apr 01, 2021	43.33	44.20	42.35	43.00	773,300	-0.29(-0.67%)
Mar 31, 2021	41.06	43.85	39.92	43.29	643,728	+2.64(+6.49%)
Mar 30, 2021	41.84	43.15	40.52	40.65	507,597	-0.82(-1.98%)
Mar 29, 2021	40.14	42.16	39.53	41.47	781,434	+1.30(+3.24%)
Mar 26, 2021	36.89	40.59	36.89	40.17	834,500	+3.32(+9.01%)
Mar 25, 2021	34.53	37.28	34.02	36.85	347,085	+2.02(+5.80%)
Mar 24, 2021	35.86	36.61	34.79	34.83	291,728	-0.79(-2.22%)
Mar 23, 2021	36.55	37.35	35.58	35.62	314,122	-1.45(-3.91%)
Mar 22, 2021	38.75	38.75	36.70	37.07	276,561	-1.23(-3.21%)
Mar 19, 2021	37.85	38.74	37.18	38.30	886,500	-0.11(-0.29%)
Mar 18, 2021	38.41	40.28	38.27	38.41	257,862	+0.09(+0.23%)
Mar 17, 2021	37.50	38.55	36.85	38.32	364,383	+0.29(+0.76%)
Mar 16, 2021	39.40	39.40	37.63	38.03	326,848	-1.58(-3.99%)
Mar 15, 2021	39.88	40.31	39.14	39.61	210,719	-0.41(-1.02%)
Mar 12, 2021	39.06	40.74	39.05	40.02	458,500	+0.56(+1.42%)
Mar 11, 2021	38.70	40.15	38.49	39.46	693,364	-0.46(-1.15%)
Mar 10, 2021	40.48	41.36	39.31	39.92	343,257	-0.89(-2.18%)
Mar 09, 2021	41.10	41.10	39.59	40.81	466,345	+0.78(+1.95%)
Mar 08, 2021	38.20	40.64	38.20	40.03	396,739	+2.15(+5.68%)
Mar 05, 2021	39.63	39.63	36.66	37.88	520,400	-0.62(-1.61%)
Mar 04, 2021	40.02	41.37	38.22	38.50	504,229	-1.69(-4.21%)
Mar 03, 2021	38.96	41.04	38.78	40.19	376,849	+1.47(+3.80%)
Mar 02, 2021	40.48	41.37	38.68	38.72	381,860	-2.46(-5.97%)

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.