Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.84	40.41	39.49	40.11	672,192	+0.30(+0.75%)
May 27, 2021	38.79	39.88	38.28	39.81	735,610	+1.08(+2.79%)
May 26, 2021	38.18	39.10	38.18	38.73	392,111	+0.63(+1.65%)
May 25, 2021	39.11	39.74	38.07	38.10	537,676	-0.83(-2.13%)
May 24, 2021	38.01	39.15	37.52	38.93	496,699	+1.01(+2.66%)
May 21, 2021	38.30	38.63	37.57	37.92	747,397	-0.46(-1.20%)
May 20, 2021	37.84	38.45	37.60	38.38	515,763	+0.65(+1.72%)
May 19, 2021	37.30	37.97	36.98	37.73	418,381	-0.26(-0.68%)
May 18, 2021	38.49	39.23	37.98	37.99	456,355	-0.29(-0.76%)
May 17, 2021	38.00	38.92	37.64	38.28	648,906	-0.22(-0.57%)
May 14, 2021	38.49	39.13	38.40	38.50	467,293	+0.36(+0.94%)
May 13, 2021	37.39	38.51	37.10	38.14	611,026	+1.01(+2.72%)
May 12, 2021	38.67	39.24	37.07	37.13	467,729	-1.97(-5.04%)
May 11, 2021	38.51	39.61	37.84	39.10	620,376	-0.44(-1.11%)
May 10, 2021	39.01	40.51	38.83	39.54	701,913	+0.08(+0.20%)
May 07, 2021	38.86	40.12	36.86	39.46	1,051,601	+1.23(+3.22%)
May 06, 2021	38.47	38.66	36.86	38.23	1,133,184	-0.50(-1.29%)
May 05, 2021	39.04	39.63	38.50	38.73	610,151	-0.03(-0.08%)
May 04, 2021	39.50	39.50	37.70	38.76	599,753	-0.89(-2.24%)
May 03, 2021	39.43	40.10	39.29	39.65	477,208	+0.35(+0.89%)
Apr 30, 2021	39.24	39.83	39.00	39.30	693,500	-0.72(-1.80%)
Apr 29, 2021	40.91	41.06	39.60	40.02	410,793	-0.43(-1.06%)
Apr 28, 2021	40.10	40.74	40.01	40.45	454,343	+0.13(+0.32%)
Apr 27, 2021	40.68	40.93	40.13	40.32	415,176	-0.26(-0.64%)
Apr 26, 2021	40.85	41.15	40.55	40.58	345,282	-0.03(-0.07%)
Apr 23, 2021	39.60	40.97	39.29	40.61	535,900	+1.34(+3.41%)
Apr 22, 2021	39.34	40.29	38.80	39.27	509,721	+0.13(+0.33%)
Apr 21, 2021	38.12	39.27	37.94	39.14	557,830	+1.01(+2.65%)
Apr 20, 2021	39.75	39.92	37.58	38.13	858,404	-1.86(-4.65%)
Apr 19, 2021	40.03	40.64	39.56	39.99	381,273	-0.37(-0.92%)
Apr 16, 2021	40.69	40.69	39.59	40.36	377,900	-0.02(-0.05%)
Apr 15, 2021	40.27	40.58	39.81	40.38	282,935	+0.55(+1.38%)
Apr 14, 2021	39.74	40.46	39.70	39.83	358,752	-0.14(-0.35%)
Apr 13, 2021	39.70	40.25	39.50	39.97	415,766	+0.26(+0.65%)
Apr 12, 2021	40.43	40.65	39.39	39.71	480,293	-0.84(-2.07%)
Apr 09, 2021	40.02	40.69	39.67	40.55	432,100	+0.54(+1.35%)
Apr 08, 2021	41.07	41.24	39.39	40.01	793,387	-0.57(-1.40%)
Apr 07, 2021	40.92	41.29	40.09	40.58	464,671	-0.24(-0.59%)
Apr 06, 2021	41.62	42.03	40.72	40.82	629,752	-1.22(-2.90%)
Apr 05, 2021	42.07	42.45	41.15	42.04	793,045	+0.51(+1.23%)
Apr 01, 2021	39.63	41.61	39.63	41.53	849,800	+2.53(+6.49%)
Mar 31, 2021	38.67	39.78	38.67	39.00	1,063,662	+0.43(+1.11%)
Mar 30, 2021	39.47	39.68	38.09	38.57	1,307,089	+1.38(+3.71%)
Mar 29, 2021	37.98	38.51	36.11	37.19	1,003,241	-1.46(-3.78%)
Mar 26, 2021	38.75	39.22	37.15	38.65	601,700	+0.26(+0.68%)
Mar 25, 2021	36.76	38.62	36.37	38.39	776,976	+0.95(+2.54%)
Mar 24, 2021	39.50	40.20	37.22	37.44	726,716	-1.39(-3.58%)
Mar 23, 2021	41.05	41.39	38.70	38.83	798,229	-2.22(-5.41%)
Mar 22, 2021	41.50	41.80	40.78	41.05	603,233	-0.43(-1.04%)
Mar 19, 2021	42.38	43.26	41.42	41.48	1,465,500	-0.80(-1.89%)
Mar 18, 2021	42.88	43.39	42.13	42.28	615,676	-1.15(-2.65%)
Mar 17, 2021	41.38	43.44	41.08	43.43	681,000	+1.55(+3.70%)
Mar 16, 2021	43.36	43.37	41.67	41.88	583,660	-1.49(-3.44%)
Mar 15, 2021	42.28	43.86	42.16	43.37	835,484	+1.50(+3.58%)
Mar 12, 2021	41.11	42.42	40.71	41.87	879,500	+0.39(+0.94%)
Mar 11, 2021	41.24	41.94	40.96	41.48	787,570	+0.56(+1.37%)
Mar 10, 2021	40.15	41.37	39.80	40.92	921,821	+1.00(+2.51%)
Mar 09, 2021	40.42	41.10	39.48	39.92	671,110	+0.27(+0.68%)
Mar 08, 2021	39.24	40.94	38.62	39.65	1,744,336	+0.37(+0.94%)
Mar 05, 2021	38.00	39.36	36.87	39.28	1,208,000	+1.94(+5.20%)
Mar 04, 2021	38.05	38.46	36.32	37.34	1,070,144	-0.19(-0.51%)
Mar 03, 2021	37.24	38.35	36.84	37.53	769,170	+0.39(+1.05%)
Mar 02, 2021	38.01	38.49	37.09	37.14	577,778	-0.83(-2.19%)

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.