Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.73	38.73	37.90	38.41	496,235	-0.38(-0.97%)
May 27, 2021	38.24	38.84	37.77	38.79	914,422	+1.40(+3.74%)
May 26, 2021	36.74	37.44	36.53	37.39	812,158	+0.92(+2.52%)
May 25, 2021	36.88	37.32	35.71	36.47	1,041,129	-0.05(-0.14%)
May 24, 2021	35.16	36.78	34.48	36.53	968,783	+1.85(+5.35%)
May 21, 2021	35.04	35.24	34.33	34.67	757,284	+0.02(+0.05%)
May 20, 2021	34.54	34.79	33.64	34.65	522,960	+0.21(+0.60%)
May 19, 2021	34.01	34.51	33.69	34.45	657,459	-0.37(-1.07%)
May 18, 2021	35.90	36.68	34.80	34.82	787,714	-0.82(-2.30%)
May 17, 2021	35.30	35.80	34.24	35.64	879,807	+0.22(+0.63%)
May 14, 2021	33.29	35.66	33.19	35.42	1,161,003	+2.69(+8.21%)
May 13, 2021	31.68	33.13	31.58	32.73	740,440	+1.18(+3.76%)
May 12, 2021	33.94	34.12	31.37	31.55	1,002,924	-2.58(-7.55%)
May 11, 2021	32.49	34.28	32.46	34.12	1,211,800	+0.31(+0.91%)
May 10, 2021	33.30	34.33	33.18	33.81	1,131,997	+0.66(+1.99%)
May 07, 2021	32.04	33.24	32.04	33.15	1,004,843	+0.87(+2.69%)
May 06, 2021	32.48	32.64	31.45	32.29	1,306,074	-0.27(-0.84%)
May 05, 2021	31.56	33.24	31.50	32.56	1,321,865	+0.58(+1.83%)
May 04, 2021	32.22	33.07	30.55	31.98	2,472,652	+0.40(+1.28%)
May 03, 2021	31.72	31.91	31.29	31.57	1,232,518	+0.13(+0.41%)
Apr 30, 2021	31.88	32.33	31.12	31.44	898,160	-0.60(-1.88%)
Apr 29, 2021	33.56	33.88	31.52	32.04	1,501,802	-1.27(-3.81%)
Apr 28, 2021	32.46	33.41	32.21	33.32	1,207,515	+1.43(+4.47%)
Apr 27, 2021	31.11	32.35	30.95	31.89	1,420,592	+1.83(+6.08%)
Apr 26, 2021	29.63	30.30	29.63	30.06	774,206	+0.82(+2.79%)
Apr 23, 2021	29.37	29.80	28.69	29.25	965,143	+0.07(+0.24%)
Apr 22, 2021	29.30	29.98	28.97	29.18	436,107	-0.17(-0.59%)
Apr 21, 2021	27.58	29.38	27.36	29.35	466,869	+1.30(+4.65%)
Apr 20, 2021	28.47	28.54	27.19	28.04	700,976	-0.79(-2.74%)
Apr 19, 2021	29.61	29.62	28.68	28.83	548,441	-0.77(-2.61%)
Apr 16, 2021	29.92	30.23	29.44	29.61	457,467	+0.23(+0.79%)
Apr 15, 2021	29.70	29.70	28.98	29.38	373,617	+0.11(+0.38%)
Apr 14, 2021	29.50	30.17	29.15	29.26	398,536	-0.23(-0.79%)
Apr 13, 2021	29.57	29.64	28.59	29.50	658,957	-0.19(-0.64%)
Apr 12, 2021	30.30	30.30	29.31	29.68	420,978	-0.59(-1.96%)
Apr 09, 2021	29.77	30.40	29.07	30.28	740,429	+0.44(+1.47%)
Apr 08, 2021	29.97	30.06	28.99	29.84	812,913	+0.21(+0.70%)
Apr 07, 2021	29.30	29.96	29.01	29.63	832,973	+0.32(+1.08%)
Apr 06, 2021	29.21	29.84	28.86	29.32	591,473	+0.28(+0.98%)
Apr 05, 2021	29.11	29.45	28.65	29.03	712,022	+0.41(+1.44%)
Apr 01, 2021	28.15	28.83	27.95	28.62	876,958	+0.64(+2.30%)
Mar 31, 2021	28.12	28.32	27.74	27.98	631,839	-0.08(-0.28%)
Mar 30, 2021	27.44	28.32	27.27	28.05	590,536	+0.63(+2.28%)
Mar 29, 2021	29.70	29.76	27.28	27.43	1,236,277	-2.42(-8.11%)
Mar 26, 2021	30.04	30.04	28.89	29.85	780,386	+0.64(+2.17%)
Mar 25, 2021	27.60	29.46	26.97	29.21	1,137,350	+0.88(+3.12%)
Mar 24, 2021	28.81	29.25	28.00	28.33	2,007,671	+0.00(+0.00%)
Mar 23, 2021	28.71	29.20	27.89	28.33	1,503,495	-0.81(-2.77%)
Mar 22, 2021	29.53	29.62	28.59	29.13	1,115,356	-0.48(-1.62%)
Mar 19, 2021	29.17	29.84	28.88	29.62	1,803,427	+0.25(+0.85%)
Mar 18, 2021	30.10	30.39	29.22	29.37	1,040,189	-0.72(-2.40%)
Mar 17, 2021	29.66	30.11	29.13	30.09	520,507	+0.33(+1.13%)
Mar 16, 2021	30.62	30.77	29.16	29.75	994,636	-0.81(-2.64%)
Mar 15, 2021	29.98	30.85	29.84	30.56	790,750	+0.70(+2.36%)
Mar 12, 2021	29.90	30.41	29.54	29.86	755,456	+0.06(+0.20%)
Mar 11, 2021	28.52	29.98	28.15	29.80	804,397	+1.67(+5.92%)
Mar 10, 2021	27.22	28.22	26.90	28.13	897,322	+1.13(+4.20%)
Mar 09, 2021	28.03	28.08	26.93	27.00	1,089,420	-0.58(-2.09%)
Mar 08, 2021	26.61	27.88	26.47	27.57	1,291,147	+1.18(+4.46%)
Mar 05, 2021	26.69	26.69	24.37	26.40	977,841	+0.16(+0.62%)
Mar 04, 2021	27.43	27.68	25.28	26.23	1,268,251	-1.19(-4.35%)
Mar 03, 2021	27.32	28.16	27.05	27.43	1,213,298	+0.47(+1.75%)
Mar 02, 2021	26.93	27.36	26.43	26.95	654,643	-0.06(-0.22%)

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.