Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	41.00	41.00	40.47	40.59	297,908	+0.17(+0.42%)
May 28, 2021	41.36	41.58	40.37	40.42	806,880	-0.94(-2.27%)
May 27, 2021	40.20	41.37	40.16	41.36	1,827,207	+1.24(+3.09%)
May 26, 2021	40.10	40.55	39.87	40.12	432,559	+0.00(+0.00%)
May 25, 2021	40.58	40.63	39.68	40.12	567,649	+0.13(+0.33%)
May 21, 2021		39.99	39.99	39.99	0	+0.03(+0.08%)
May 20, 2021	40.30	40.75	39.93	39.96	739,229	-0.01(-0.03%)
May 19, 2021	39.16	40.04	38.91	39.97	803,705	+0.45(+1.14%)
May 18, 2021	38.32	39.82	38.32	39.52	915,672	+1.19(+3.10%)
May 17, 2021	38.37	38.64	37.80	38.33	546,706	-0.03(-0.08%)
May 14, 2021	38.06	39.25	37.67	38.36	1,101,662	+0.48(+1.27%)
May 13, 2021	37.77	38.50	37.25	37.88	1,333,444	+0.05(+0.13%)
May 12, 2021	38.30	38.43	37.59	37.83	881,179	-0.74(-1.92%)
May 11, 2021	38.85	38.86	38.07	38.57	868,022	-0.56(-1.43%)
May 10, 2021	39.30	39.47	38.85	39.13	955,315	-0.11(-0.28%)
May 07, 2021	39.71	40.06	39.12	39.24	1,008,073	-0.31(-0.78%)
May 06, 2021	40.29	40.58	39.25	39.55	1,037,991	-0.81(-2.01%)
May 05, 2021	41.49	41.49	40.12	40.36	1,030,939	-0.72(-1.75%)
May 04, 2021	41.41	41.42	40.82	41.08	1,001,435	-0.44(-1.06%)
May 03, 2021	42.49	42.67	41.42	41.52	760,618	-0.82(-1.94%)
Apr 30, 2021	42.47	42.87	42.22	42.34	795,468	-0.26(-0.61%)
Apr 29, 2021	43.51	43.77	42.45	42.60	925,949	-1.02(-2.34%)
Apr 28, 2021	43.55	43.92	43.10	43.62	765,412	+0.11(+0.25%)
Apr 27, 2021	43.75	43.91	43.10	43.51	758,668	-0.27(-0.62%)
Apr 26, 2021	44.15	44.15	42.81	43.78	1,273,417	-0.34(-0.77%)
Apr 23, 2021	44.00	44.20	43.88	44.12	1,318,997	+0.39(+0.89%)
Apr 22, 2021	44.00	44.20	43.71	43.73	2,872,325	-0.14(-0.32%)
Apr 21, 2021	43.80	44.00	43.45	43.87	2,822,665	+0.16(+0.37%)
Apr 20, 2021	43.69	43.85	43.26	43.71	1,370,975	+0.12(+0.28%)
Apr 19, 2021	43.60	43.79	43.09	43.59	1,221,218	+0.00(+0.00%)
Apr 16, 2021	43.80	43.94	43.58	43.59	6,376,688	-0.10(-0.23%)
Apr 15, 2021	43.60	43.87	43.44	43.69	3,787,887	-2.77(-5.96%)
Apr 14, 2021	47.10	47.29	46.39	46.46	675,119	-0.61(-1.30%)
Apr 13, 2021	46.59	47.16	46.50	47.07	1,039,803	+0.55(+1.18%)
Apr 12, 2021	46.60	47.32	46.21	46.52	678,758	-0.12(-0.26%)
Apr 09, 2021	46.60	46.77	45.93	46.64	658,244	+0.18(+0.39%)
Apr 08, 2021	45.84	46.91	45.78	46.46	929,468	+0.71(+1.55%)
Apr 07, 2021	45.74	45.94	45.23	45.75	529,279	+0.14(+0.31%)
Apr 06, 2021	44.80	45.89	44.56	45.61	952,108	+0.81(+1.81%)
Apr 05, 2021	45.79	46.12	44.70	44.80	1,454,270	-0.65(-1.43%)
Apr 01, 2021		45.45	45.45	45.45	0	-0.10(-0.22%)
Mar 31, 2021	45.05	45.76	44.92	45.55	657,082	+0.72(+1.61%)
Mar 30, 2021	44.76	45.12	44.50	44.83	481,146	-0.28(-0.62%)
Mar 29, 2021	45.19	45.38	44.68	45.11	451,329	-0.01(-0.02%)
Mar 26, 2021	44.67	45.49	44.33	45.12	765,810	+0.57(+1.28%)
Mar 25, 2021	44.21	44.82	43.88	44.55	890,197	+0.83(+1.90%)
Mar 24, 2021	44.00	44.54	43.06	43.72	729,980	-0.30(-0.68%)
Mar 23, 2021	44.51	44.87	43.96	44.02	513,170	-0.43(-0.97%)
Mar 22, 2021	43.22	44.97	43.16	44.45	985,235	+1.50(+3.49%)
Mar 19, 2021	42.51	43.58	42.45	42.95	1,858,963	+0.28(+0.66%)
Mar 18, 2021	43.83	43.97	42.52	42.67	753,043	-1.30(-2.96%)
Mar 17, 2021	44.20	44.21	43.11	43.97	1,009,683	-0.43(-0.97%)
Mar 16, 2021	44.97	45.61	44.26	44.40	942,965	-0.40(-0.89%)
Mar 15, 2021	44.17	45.00	43.84	44.80	684,340	+0.87(+1.98%)
Mar 12, 2021	43.53	44.06	42.91	43.93	755,002	+0.40(+0.92%)
Mar 11, 2021	43.41	43.79	43.17	43.53	649,744	+0.53(+1.23%)
Mar 10, 2021	43.74	43.76	42.95	43.00	670,836	-0.74(-1.69%)
Mar 09, 2021	42.41	43.82	42.30	43.74	738,827	+1.96(+4.69%)
Mar 08, 2021	41.51	42.62	41.31	41.78	963,938	-0.19(-0.45%)
Mar 05, 2021	42.94	42.94	41.47	41.97	892,477	-0.57(-1.34%)
Mar 04, 2021	42.36	43.19	41.97	42.54	807,077	+0.05(+0.12%)
Mar 03, 2021	43.63	43.79	42.17	42.49	756,300	-1.16(-2.66%)
Mar 02, 2021	42.57	44.21	42.57	43.65	1,162,648	+1.20(+2.83%)

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.