Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.75	37.97	37.30	37.38	214,494	-0.30(-0.80%)
May 27, 2021	38.25	38.25	37.67	37.68	411,365	-0.25(-0.66%)
May 26, 2021	37.88	38.12	37.47	37.93	293,313	+0.07(+0.18%)
May 25, 2021	38.13	38.88	37.79	37.86	246,750	-0.03(-0.08%)
May 24, 2021	38.12	38.26	37.72	37.89	241,158	+0.06(+0.16%)
May 21, 2021	37.56	38.16	37.16	37.83	299,279	+0.67(+1.80%)
May 20, 2021	37.05	37.64	36.91	37.16	259,415	+0.16(+0.43%)
May 19, 2021	36.31	37.25	36.24	37.00	617,934	-0.11(-0.30%)
May 18, 2021	37.97	37.98	37.04	37.11	307,535	-0.59(-1.56%)
May 17, 2021	38.19	38.20	37.35	37.70	359,067	-0.81(-2.10%)
May 14, 2021	38.50	38.98	37.95	38.51	399,489	+0.34(+0.89%)
May 13, 2021	36.70	38.52	36.70	38.17	453,364	+1.54(+4.20%)
May 12, 2021	36.98	37.59	36.23	36.63	334,941	-0.76(-2.03%)
May 11, 2021	37.65	38.18	37.20	37.39	243,861	-1.11(-2.88%)
May 10, 2021	38.65	39.15	37.77	38.50	367,905	-0.18(-0.47%)
May 07, 2021	38.35	39.14	38.35	38.68	235,471	+0.53(+1.39%)
May 06, 2021	37.93	38.52	37.20	38.15	462,845	-0.40(-1.04%)
May 05, 2021	42.00	43.18	37.61	38.55	1,677,790	-7.79(-16.81%)
May 04, 2021	47.60	48.00	46.27	46.34	262,412	-1.84(-3.82%)
May 03, 2021	48.65	49.13	48.02	48.18	263,022	-0.38(-0.78%)
Apr 30, 2021	49.22	49.39	48.53	48.56	209,800	-1.06(-2.14%)
Apr 29, 2021	49.39	49.97	48.88	49.62	118,547	-0.15(-0.30%)
Apr 28, 2021	49.24	49.97	49.01	49.77	126,797	+0.64(+1.30%)
Apr 27, 2021	49.69	49.69	48.90	49.13	130,565	-0.36(-0.73%)
Apr 26, 2021	49.23	49.92	49.23	49.49	139,985	+0.39(+0.79%)
Apr 23, 2021	48.58	49.57	48.05	49.10	217,900	+0.75(+1.55%)
Apr 22, 2021	47.92	49.23	47.92	48.35	209,350	+0.56(+1.17%)
Apr 21, 2021	46.71	47.87	46.50	47.79	343,437	+1.05(+2.25%)
Apr 20, 2021	47.20	47.50	46.49	46.74	326,944	-0.72(-1.52%)
Apr 19, 2021	48.30	48.30	47.12	47.46	411,008	-0.87(-1.80%)
Apr 16, 2021	49.31	49.71	48.29	48.33	224,100	-0.80(-1.63%)
Apr 15, 2021	48.23	49.40	48.23	49.13	306,398	+1.30(+2.72%)
Apr 14, 2021	47.13	48.09	46.73	47.83	155,514	+0.82(+1.74%)
Apr 13, 2021	46.13	47.34	45.52	47.01	419,062	+0.65(+1.40%)
Apr 12, 2021	46.19	46.65	45.60	46.36	320,814	+0.30(+0.65%)
Apr 09, 2021	45.29	46.17	44.80	46.06	207,600	+0.71(+1.57%)
Apr 08, 2021	45.50	45.52	44.98	45.35	208,092	+0.13(+0.29%)
Apr 07, 2021	46.00	46.15	45.06	45.22	138,638	-0.92(-1.99%)
Apr 06, 2021	46.07	46.35	45.48	46.14	328,576	-0.01(-0.02%)
Apr 05, 2021	46.38	46.69	45.58	46.15	205,190	+0.03(+0.07%)
Apr 01, 2021	45.49	46.30	45.31	46.12	525,700	+0.87(+1.92%)
Mar 31, 2021	45.56	46.50	44.94	45.25	443,621	-0.41(-0.90%)
Mar 30, 2021	45.56	46.27	44.67	45.66	323,950	-0.09(-0.20%)
Mar 29, 2021	46.51	47.41	45.38	45.75	236,109	-0.92(-1.97%)
Mar 26, 2021	44.70	46.67	43.73	46.67	451,300	+2.31(+5.21%)
Mar 25, 2021	44.03	44.70	42.47	44.36	499,799	+0.74(+1.70%)
Mar 24, 2021	44.88	45.10	43.62	43.62	401,654	-1.15(-2.57%)
Mar 23, 2021	45.35	45.78	44.64	44.77	377,549	-0.86(-1.88%)
Mar 22, 2021	46.26	46.82	45.35	45.63	274,166	-0.65(-1.40%)
Mar 19, 2021	45.75	46.93	45.30	46.28	661,000	+0.49(+1.07%)
Mar 18, 2021	46.84	46.84	45.79	45.79	201,306	-1.06(-2.26%)
Mar 17, 2021	46.80	47.37	46.22	46.85	221,525	-0.26(-0.55%)
Mar 16, 2021	47.70	48.03	46.85	47.11	144,442	-0.59(-1.24%)
Mar 15, 2021	47.87	48.16	46.72	47.70	248,776	-0.46(-0.96%)
Mar 12, 2021	48.46	49.08	47.82	48.16	261,800	-0.53(-1.09%)
Mar 11, 2021	47.05	48.78	47.03	48.69	213,465	+2.28(+4.91%)
Mar 10, 2021	47.57	47.61	46.41	46.41	164,005	-0.37(-0.79%)
Mar 09, 2021	47.47	48.70	46.78	46.78	203,453	-0.44(-0.93%)
Mar 08, 2021	45.55	48.28	45.42	47.22	395,351	+1.62(+3.55%)
Mar 05, 2021	43.89	45.63	43.15	45.60	310,200	+2.20(+5.07%)
Mar 04, 2021	43.84	44.86	43.14	43.40	421,138	-0.40(-0.91%)
Mar 03, 2021	44.50	44.50	43.64	43.80	274,619	-0.59(-1.33%)
Mar 02, 2021	44.53	44.53	43.72	44.39	417,459	-0.01(-0.02%)

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.