Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.34	38.90	37.50	38.58	433,051	+0.41(+1.07%)
May 27, 2021	38.07	38.76	37.25	38.17	807,446	+0.03(+0.08%)
May 26, 2021	36.95	38.71	36.95	38.14	645,572	+1.07(+2.89%)
May 25, 2021	37.00	38.47	36.77	37.07	1,248,748	+0.37(+1.01%)
May 24, 2021	36.39	37.06	35.90	36.70	637,589	+0.65(+1.80%)
May 21, 2021	36.25	36.70	35.49	36.05	894,988	+0.24(+0.67%)
May 20, 2021	36.30	36.82	35.58	35.81	415,430	-0.17(-0.47%)
May 19, 2021	34.99	36.07	34.47	35.98	443,390	+0.42(+1.18%)
May 18, 2021	35.28	36.65	34.99	35.56	703,983	+0.48(+1.37%)
May 17, 2021	35.34	35.86	34.38	35.08	434,121	-0.51(-1.43%)
May 14, 2021	34.25	35.72	33.99	35.59	594,185	+1.72(+5.08%)
May 13, 2021	34.76	35.90	33.27	33.87	1,538,521	-0.79(-2.28%)
May 12, 2021	35.18	36.25	34.56	34.66	1,183,900	-0.52(-1.48%)
May 11, 2021	34.35	35.31	33.07	35.18	1,873,845	-0.16(-0.45%)
May 10, 2021	38.24	38.43	35.32	35.34	958,469	-3.01(-7.85%)
May 07, 2021	38.75	39.35	38.20	38.35	644,856	-0.30(-0.78%)
May 06, 2021	38.08	38.75	36.81	38.65	797,624	+0.61(+1.60%)
May 05, 2021	38.66	39.66	37.80	38.04	701,054	-0.34(-0.89%)
May 04, 2021	38.56	39.20	37.37	38.38	1,177,520	-0.67(-1.72%)
May 03, 2021	39.64	39.65	38.54	39.05	325,941	+0.00(+0.00%)
Apr 30, 2021	39.65	40.11	38.62	39.05	317,100	-1.24(-3.08%)
Apr 29, 2021	40.41	40.61	39.21	40.29	816,474	+0.36(+0.90%)
Apr 28, 2021	38.02	40.01	37.67	39.93	582,420	+1.69(+4.42%)
Apr 27, 2021	38.49	38.66	37.86	38.24	426,573	+0.07(+0.18%)
Apr 26, 2021	37.37	38.57	37.37	38.17	984,974	+1.07(+2.88%)
Apr 23, 2021	37.10	37.67	36.98	37.10	373,800	+0.34(+0.92%)
Apr 22, 2021	37.04	37.49	36.04	36.76	500,510	-0.10(-0.27%)
Apr 21, 2021	35.39	36.97	35.19	36.86	590,910	+1.26(+3.54%)
Apr 20, 2021	35.98	36.42	35.10	35.60	1,191,345	-0.16(-0.45%)
Apr 19, 2021	36.97	37.54	35.50	35.76	571,551	-1.34(-3.61%)
Apr 16, 2021	38.00	38.18	36.73	37.10	959,100	-0.65(-1.72%)
Apr 15, 2021	38.81	38.81	37.04	37.75	613,270	-0.35(-0.92%)
Apr 14, 2021	38.34	39.13	37.81	38.10	485,807	+0.00(+0.00%)
Apr 13, 2021	37.83	38.38	37.04	38.10	520,174	+0.30(+0.79%)
Apr 12, 2021	38.61	38.74	37.03	37.80	656,402	-0.76(-1.97%)
Apr 09, 2021	37.33	38.75	36.44	38.56	981,100	+0.36(+0.94%)
Apr 08, 2021	38.85	39.09	38.06	38.20	877,388	-0.40(-1.04%)
Apr 07, 2021	39.65	40.09	38.39	38.60	649,912	-1.19(-2.99%)
Apr 06, 2021	40.00	41.35	39.71	39.79	952,088	-0.15(-0.38%)
Apr 05, 2021	40.59	42.12	39.10	39.94	2,096,757	-1.34(-3.25%)
Apr 01, 2021	36.90	41.50	35.86	41.28	7,598,200	+5.86(+16.54%)
Mar 31, 2021	35.14	35.72	33.96	35.42	1,665,083	+0.13(+0.37%)
Mar 30, 2021	34.57	36.08	33.80	35.29	1,949,859	-0.77(-2.14%)
Mar 29, 2021	36.68	37.42	35.34	36.06	509,968	-0.89(-2.41%)
Mar 26, 2021	36.00	37.65	36.00	36.95	730,000	+0.91(+2.52%)
Mar 25, 2021	34.98	36.19	34.27	36.04	1,070,583	+0.58(+1.64%)
Mar 24, 2021	38.65	38.65	35.32	35.46	742,272	-3.01(-7.82%)
Mar 23, 2021	39.43	40.56	38.27	38.47	669,911	-0.96(-2.43%)
Mar 22, 2021	38.70	40.67	38.69	39.43	1,053,947	+0.91(+2.36%)
Mar 19, 2021	37.86	39.19	36.76	38.52	942,700	+0.73(+1.93%)
Mar 18, 2021	39.11	39.82	37.34	37.79	1,028,746	-2.36(-5.88%)
Mar 17, 2021	40.56	41.07	38.73	40.15	699,632	-0.97(-2.36%)
Mar 16, 2021	40.25	41.67	39.89	41.12	772,831	+1.05(+2.62%)
Mar 15, 2021	40.32	41.12	39.50	40.07	547,430	+0.03(+0.07%)
Mar 12, 2021	38.73	40.28	38.67	40.04	783,400	+0.52(+1.32%)
Mar 11, 2021	37.37	39.73	37.05	39.52	1,082,088	+2.69(+7.30%)
Mar 10, 2021	36.82	40.34	36.56	36.83	1,574,773	+2.15(+6.20%)
Mar 09, 2021	33.56	36.00	33.56	34.68	1,516,846	+1.78(+5.41%)
Mar 08, 2021	36.62	37.08	32.71	32.90	1,330,079	-3.44(-9.47%)
Mar 05, 2021	37.58	37.97	32.70	36.34	1,954,300	-0.82(-2.21%)
Mar 04, 2021	38.86	40.25	35.75	37.16	1,656,962	-1.49(-3.86%)
Mar 03, 2021	40.01	41.69	38.27	38.65	947,830	-1.35(-3.38%)
Mar 02, 2021	40.88	41.17	39.79	40.00	412,656	-0.97(-2.37%)

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.