Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	42.86	45.12	42.86	43.88	754,959	+1.08(+2.53%)
May 27, 2021	42.28	43.45	41.99	42.80	483,609	+0.48(+1.14%)
May 26, 2021	41.31	42.50	41.31	42.32	458,765	+1.05(+2.56%)
May 25, 2021	40.46	41.48	40.32	41.26	257,753	+0.73(+1.80%)
May 24, 2021	40.67	41.79	40.50	40.54	352,742	+0.10(+0.24%)
May 21, 2021	40.47	40.70	39.81	40.44	318,117	+0.21(+0.52%)
May 20, 2021	39.48	40.53	39.42	40.23	223,705	+0.91(+2.32%)
May 19, 2021	38.72	39.57	38.42	39.31	363,555	-0.40(-1.00%)
May 18, 2021	40.03	40.55	39.68	39.71	212,824	-0.29(-0.73%)
May 17, 2021	40.22	40.76	39.59	40.00	210,954	-0.40(-1.00%)
May 14, 2021	39.96	41.16	39.94	40.40	370,176	+0.78(+1.97%)
May 13, 2021	39.72	40.77	38.98	39.62	453,778	-0.04(-0.09%)
May 12, 2021	40.74	41.21	39.35	39.66	617,025	-1.16(-2.84%)
May 11, 2021	39.73	40.92	39.23	40.82	355,261	+0.26(+0.65%)
May 10, 2021	41.61	41.77	40.28	40.55	503,136	-1.36(-3.25%)
May 07, 2021	41.50	42.04	41.19	41.92	233,319	+0.32(+0.76%)
May 06, 2021	41.55	41.79	40.71	41.60	260,361	+0.35(+0.85%)
May 05, 2021	40.90	41.32	39.90	41.25	417,076	+0.81(+2.00%)
May 04, 2021	42.40	42.69	40.08	40.44	728,847	-2.28(-5.33%)
May 03, 2021	42.79	43.40	42.31	42.71	387,327	+0.01(+0.02%)
Apr 30, 2021	42.68	42.89	41.70	42.71	618,267	-0.06(-0.14%)
Apr 29, 2021	43.02	43.37	42.42	42.77	477,118	-0.20(-0.47%)
Apr 28, 2021	44.23	44.36	42.63	42.97	649,620	-1.34(-3.03%)
Apr 27, 2021	45.98	46.08	44.10	44.31	435,893	-1.77(-3.83%)
Apr 26, 2021	46.34	46.36	45.31	46.08	248,681	+0.04(+0.08%)
Apr 23, 2021	46.78	47.07	45.94	46.05	268,742	-0.79(-1.69%)
Apr 22, 2021	48.25	48.63	46.28	46.84	416,172	-1.24(-2.58%)
Apr 21, 2021	47.29	48.54	47.12	48.08	457,694	+0.77(+1.64%)
Apr 20, 2021	47.14	47.97	46.13	47.30	631,903	+0.61(+1.30%)
Apr 19, 2021	45.61	47.02	45.08	46.70	739,465	+1.10(+2.41%)
Apr 16, 2021	44.86	47.39	44.31	45.60	1,177,483	+0.90(+2.01%)
Apr 15, 2021	44.36	45.10	43.78	44.70	505,324	+0.59(+1.33%)
Apr 14, 2021	43.43	44.70	43.36	44.11	601,976	+0.72(+1.66%)
Apr 13, 2021	43.84	45.73	43.22	43.39	1,344,394	-0.49(-1.12%)
Apr 12, 2021	42.10	44.45	41.68	43.88	869,621	+1.78(+4.22%)
Apr 09, 2021	43.51	43.73	41.84	42.11	558,533	-1.49(-3.41%)
Apr 08, 2021	43.66	44.16	43.28	43.59	630,080	-0.06(-0.14%)
Apr 07, 2021	42.45	43.96	42.10	43.66	811,126	+0.91(+2.14%)
Apr 06, 2021	42.55	43.81	42.41	42.74	499,714	+0.00(+0.00%)
Apr 05, 2021	42.52	43.86	42.19	42.74	674,965	+0.52(+1.23%)
Apr 01, 2021	43.51	43.66	41.79	42.22	680,503	-0.76(-1.78%)
Mar 31, 2021	42.31	43.62	41.47	42.99	922,504	+0.58(+1.37%)
Mar 30, 2021	42.61	43.20	41.71	42.41	570,364	-0.11(-0.25%)
Mar 29, 2021	43.59	44.46	41.91	42.51	696,077	-0.72(-1.67%)
Mar 26, 2021	42.36	43.37	40.36	43.23	1,195,346	+0.95(+2.24%)
Mar 25, 2021	40.96	43.41	40.65	42.28	818,962	+1.11(+2.69%)
Mar 24, 2021	43.42	43.66	40.99	41.18	1,040,469	-2.21(-5.09%)
Mar 23, 2021	43.84	44.27	42.42	43.38	957,117	-0.55(-1.26%)
Mar 22, 2021	44.89	45.45	43.84	43.94	704,702	-0.70(-1.58%)
Mar 19, 2021	43.99	45.65	43.63	44.64	930,131	+0.65(+1.48%)
Mar 18, 2021	44.94	45.62	43.30	43.99	1,177,297	-1.71(-3.75%)
Mar 17, 2021	45.79	46.58	44.68	45.70	762,326	-0.40(-0.86%)
Mar 16, 2021	46.32	47.87	45.26	46.10	913,921	-0.04(-0.08%)
Mar 15, 2021	44.84	46.99	44.29	46.13	733,809	+1.56(+3.51%)
Mar 12, 2021	46.92	47.53	43.51	44.57	1,597,664	-3.87(-7.98%)
Mar 11, 2021	49.25	49.89	46.74	48.44	747,334	-0.40(-0.81%)
Mar 10, 2021	49.81	51.09	48.39	48.83	804,600	-0.22(-0.45%)
Mar 09, 2021	47.28	50.39	47.21	49.05	1,085,644	+2.56(+5.50%)
Mar 08, 2021	47.90	48.70	44.89	46.49	1,268,798	-1.59(-3.31%)
Mar 05, 2021	43.73	48.80	42.41	48.09	2,079,170	+5.12(+11.93%)
Mar 04, 2021	42.58	46.56	41.64	42.96	2,979,504	+0.43(+1.01%)
Mar 03, 2021	42.76	43.85	42.02	42.53	648,567	+0.01(+0.02%)
Mar 02, 2021	42.86	43.65	41.97	42.52	617,565	-0.54(-1.25%)

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.