Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.11	40.92	39.78	40.41	19,717	+0.17(+0.42%)
May 27, 2021	39.48	40.66	39.35	40.24	35,066	+0.89(+2.26%)
May 26, 2021	39.00	39.44	38.11	39.35	34,001	+0.65(+1.68%)
May 25, 2021	39.00	39.20	38.51	38.70	17,028	-0.30(-0.77%)
May 24, 2021	39.50	39.66	38.61	39.00	49,771	+0.79(+2.07%)
May 21, 2021	39.40	39.45	38.03	38.21	34,462	-0.93(-2.38%)
May 20, 2021	38.27	39.99	36.68	39.14	65,418	+0.83(+2.17%)
May 19, 2021	38.30	38.90	36.76	38.31	30,880	-1.01(-2.57%)
May 18, 2021	35.56	39.55	35.25	39.32	47,245	+3.93(+11.10%)
May 17, 2021	37.50	38.31	34.25	35.39	56,743	-0.23(-0.65%)
May 14, 2021	31.93	36.00	31.93	35.62	57,688	+4.03(+12.76%)
May 13, 2021	33.46	34.32	30.74	31.59	58,099	-1.53(-4.62%)
May 12, 2021	35.35	37.18	33.12	33.12	55,606	-2.78(-7.74%)
May 11, 2021	35.00	36.11	34.60	35.90	23,743	-0.24(-0.66%)
May 10, 2021	37.03	37.42	35.34	36.14	84,202	-0.65(-1.77%)
May 07, 2021	37.92	38.31	36.67	36.79	41,481	-0.86(-2.28%)
May 06, 2021	38.11	38.39	37.20	37.65	30,764	-0.35(-0.92%)
May 05, 2021	38.28	38.28	37.75	38.00	15,313	-0.37(-0.96%)
May 04, 2021	38.06	38.37	37.03	38.37	72,993	+0.14(+0.37%)
May 03, 2021	38.32	39.00	38.01	38.23	75,997	+0.00(+0.00%)
Apr 30, 2021	37.50	38.30	37.00	38.23	58,300	+0.34(+0.90%)
Apr 29, 2021	38.30	38.30	37.75	37.89	48,309	-0.29(-0.76%)
Apr 28, 2021	38.23	38.23	37.63	38.18	127,574	-0.05(-0.13%)
Apr 27, 2021	38.25	38.25	37.70	38.23	87,546	+0.26(+0.68%)
Apr 26, 2021	38.44	38.65	37.52	37.97	20,863	-0.08(-0.21%)
Apr 23, 2021	38.45	38.45	37.62	38.05	19,500	-0.40(-1.04%)
Apr 22, 2021	36.88	38.45	36.88	38.45	31,198	+1.50(+4.06%)
Apr 21, 2021	36.67	38.00	36.61	36.95	26,622	+0.21(+0.57%)
Apr 20, 2021	37.00	37.23	36.50	36.74	59,171	-0.32(-0.86%)
Apr 19, 2021	37.79	37.79	36.89	37.06	85,710	-0.53(-1.41%)
Apr 16, 2021	37.62	38.01	37.22	37.59	33,800	-0.09(-0.24%)
Apr 15, 2021	38.33	39.36	37.20	37.68	187,117	-0.44(-1.15%)
Apr 14, 2021	38.71	38.73	38.00	38.12	43,844	-0.13(-0.34%)
Apr 13, 2021	39.27	39.27	38.00	38.25	88,993	-0.52(-1.34%)
Apr 12, 2021	38.00	38.96	38.00	38.77	85,851	+0.62(+1.63%)
Apr 09, 2021	39.94	40.39	38.00	38.15	953,400	-2.54(-6.24%)
Apr 08, 2021	41.00	41.45	39.11	40.69	24,794	-0.46(-1.12%)
Apr 07, 2021	42.60	42.60	40.65	41.15	18,241	-1.76(-4.10%)
Apr 06, 2021	42.03	43.40	41.41	42.91	77,650	+1.41(+3.40%)
Apr 05, 2021	43.74	44.65	41.12	41.50	47,944	-1.50(-3.49%)
Apr 01, 2021	43.97	44.47	42.51	43.00	20,800	-0.85(-1.94%)
Mar 31, 2021	42.41	45.52	42.10	43.85	74,917	+2.43(+5.87%)
Mar 30, 2021	43.28	43.28	40.16	41.42	126,796	-2.43(-5.54%)
Mar 29, 2021	43.73	46.63	40.35	43.85	102,541	+0.37(+0.85%)
Mar 26, 2021	45.49	47.55	41.50	43.48	119,200	-2.09(-4.59%)
Mar 25, 2021	44.51	47.79	42.40	45.57	108,497	+2.34(+5.41%)
Mar 24, 2021	48.10	48.55	42.85	43.23	104,753	-4.02(-8.51%)
Mar 23, 2021	51.22	51.59	46.10	47.25	65,040	-4.39(-8.50%)
Mar 22, 2021	55.01	58.99	51.00	51.64	83,068	-4.36(-7.79%)
Mar 19, 2021	54.70	58.74	53.49	56.00	47,200	+2.00(+3.70%)
Mar 18, 2021	57.35	61.90	54.00	54.00	118,365	-3.50(-6.09%)
Mar 17, 2021	53.22	58.99	52.72	57.50	179,574	+4.79(+9.09%)
Mar 16, 2021	57.49	59.87	49.00	52.71	242,769	-4.79(-8.33%)
Mar 15, 2021	48.87	64.13	42.02	57.50	668,541	+18.56(+47.66%)
Mar 12, 2021	36.00	38.94	34.70	38.94	51,900	+3.55(+10.03%)
Mar 11, 2021	32.30	35.39	31.00	35.39	42,417	+4.46(+14.42%)
Mar 10, 2021	31.45	32.44	29.49	30.93	91,996	+0.01(+0.03%)
Mar 09, 2021	31.51	33.00	30.80	30.92	142,175	-0.18(-0.58%)
Mar 08, 2021	31.89	33.96	30.50	31.10	372,413	-0.64(-2.02%)
Mar 05, 2021	33.91	33.91	28.50	31.74	49,200	-0.72(-2.22%)
Mar 04, 2021	36.22	37.30	31.09	32.46	66,120	-4.36(-11.84%)
Mar 03, 2021	38.38	39.49	36.82	36.82	97,931	-1.65(-4.29%)
Mar 02, 2021	37.27	39.02	37.27	38.47	130,090	+0.12(+0.31%)

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.