Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.81	33.81	32.83	33.38	380,341	-0.46(-1.35%)
May 27, 2021	34.08	34.30	33.75	33.84	399,110	+0.19(+0.57%)
May 26, 2021	33.43	33.95	33.35	33.64	528,484	+0.59(+1.77%)
May 25, 2021	33.84	34.05	33.04	33.06	436,294	-0.49(-1.45%)
May 24, 2021	33.40	33.92	33.08	33.54	419,417	+0.28(+0.85%)
May 21, 2021	33.70	33.74	33.20	33.26	558,677	+0.06(+0.19%)
May 20, 2021	32.89	33.38	31.99	33.19	516,572	+0.06(+0.19%)
May 19, 2021	33.79	34.15	32.94	33.13	479,530	-1.70(-4.89%)
May 18, 2021	35.92	36.03	34.79	34.83	545,333	-0.75(-2.11%)
May 17, 2021	35.17	35.88	35.11	35.58	1,093,868	+0.25(+0.70%)
May 14, 2021	35.52	36.14	34.98	35.34	877,106	+0.14(+0.39%)
May 13, 2021	34.41	35.67	34.31	35.20	891,548	+1.10(+3.22%)
May 12, 2021	38.49	38.49	33.76	34.10	829,287	-5.03(-12.85%)
May 11, 2021	38.75	39.59	38.56	39.13	546,063	-0.38(-0.95%)
May 10, 2021	40.39	40.96	39.19	39.50	747,014	-0.89(-2.20%)
May 07, 2021	39.79	40.66	39.79	40.39	584,857	+0.75(+1.89%)
May 06, 2021	40.54	40.89	38.99	39.64	738,477	-0.38(-0.96%)
May 05, 2021	39.91	40.52	39.14	40.02	417,792	+0.93(+2.39%)
May 04, 2021	38.91	39.32	38.49	39.09	749,086	-0.10(-0.26%)
May 03, 2021	38.70	39.33	38.46	39.19	637,484	+1.00(+2.61%)
Apr 30, 2021	38.47	39.03	37.92	38.19	511,224	-0.61(-1.58%)
Apr 29, 2021	38.61	38.95	38.35	38.81	415,607	+0.54(+1.41%)
Apr 28, 2021	37.94	38.45	37.92	38.27	337,976	+0.16(+0.43%)
Apr 27, 2021	37.62	38.45	37.48	38.10	264,667	+0.85(+2.29%)
Apr 26, 2021	37.97	38.45	37.00	37.25	423,226	-0.86(-2.26%)
Apr 23, 2021	37.53	38.29	37.09	38.11	435,196	+0.81(+2.18%)
Apr 22, 2021	37.05	37.56	36.70	37.30	661,629	+0.71(+1.95%)
Apr 21, 2021	35.50	36.63	35.30	36.58	331,858	+1.03(+2.88%)
Apr 20, 2021	35.45	35.77	34.80	35.56	514,482	-0.59(-1.62%)
Apr 19, 2021	36.14	36.53	35.84	36.14	616,519	-0.02(-0.05%)
Apr 16, 2021	35.80	36.76	35.77	36.16	514,829	+0.87(+2.46%)
Apr 15, 2021	35.94	35.94	35.03	35.29	378,462	-0.25(-0.70%)
Apr 14, 2021	34.83	36.11	34.83	35.54	688,297	+0.56(+1.60%)
Apr 13, 2021	35.28	35.28	34.38	34.98	513,841	-0.42(-1.19%)
Apr 12, 2021	35.13	35.50	34.75	35.40	264,736	+0.25(+0.70%)
Apr 09, 2021	34.99	35.29	34.63	35.15	349,883	+0.27(+0.79%)
Apr 08, 2021	35.13	35.13	34.38	34.88	323,931	-0.09(-0.26%)
Apr 07, 2021	35.24	35.70	34.74	34.97	273,906	-0.39(-1.11%)
Apr 06, 2021	35.13	35.98	35.13	35.36	300,944	+0.32(+0.91%)
Apr 05, 2021	35.03	35.29	34.19	35.04	455,013	+0.28(+0.82%)
Apr 01, 2021	35.22	35.43	34.56	34.76	305,642	-0.32(-0.91%)
Mar 31, 2021	35.44	35.94	34.76	35.08	740,679	-0.39(-1.11%)
Mar 30, 2021	34.40	35.65	34.37	35.47	452,128	+1.01(+2.94%)
Mar 29, 2021	36.11	36.93	34.44	34.46	468,814	-1.73(-4.79%)
Mar 26, 2021	34.99	36.23	34.52	36.20	424,053	+1.58(+4.56%)
Mar 25, 2021	32.68	34.93	32.41	34.62	689,828	+1.24(+3.72%)
Mar 24, 2021	35.36	35.88	33.35	33.37	721,769	-1.42(-4.09%)
Mar 23, 2021	36.03	36.67	34.30	34.80	651,261	-1.83(-4.99%)
Mar 22, 2021	36.85	37.13	36.35	36.62	335,306	-0.20(-0.55%)
Mar 19, 2021	37.24	37.24	36.34	36.83	1,204,588	-0.14(-0.37%)
Mar 18, 2021	37.51	37.89	36.82	36.96	392,497	-0.66(-1.75%)
Mar 17, 2021	37.56	37.78	36.72	37.62	371,883	+0.34(+0.91%)
Mar 16, 2021	37.53	37.53	36.28	37.28	475,737	-0.54(-1.42%)
Mar 15, 2021	36.52	38.17	36.51	37.82	470,288	+0.93(+2.52%)
Mar 12, 2021	36.16	37.28	36.16	36.89	617,791	+0.63(+1.74%)
Mar 11, 2021	35.25	36.45	34.98	36.26	602,271	+1.10(+3.14%)
Mar 10, 2021	34.12	35.25	34.06	35.15	627,280	+1.35(+4.00%)
Mar 09, 2021	33.67	34.60	32.87	33.80	546,755	+0.53(+1.59%)
Mar 08, 2021	32.78	34.15	32.52	33.27	840,688	+0.79(+2.42%)
Mar 05, 2021	32.31	32.50	31.01	32.49	874,172	+0.64(+2.01%)
Mar 04, 2021	31.89	32.87	31.67	31.85	612,701	-0.31(-0.97%)
Mar 03, 2021	31.67	32.92	31.36	32.16	388,072	+0.68(+2.15%)
Mar 02, 2021	32.26	32.36	31.40	31.48	442,134	-0.76(-2.35%)

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.