Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.00	43.09	41.48	42.12	506,989	-0.87(-2.02%)
May 27, 2021	42.50	43.20	41.87	42.99	669,374	+0.48(+1.13%)
May 26, 2021	41.56	43.55	41.06	42.51	1,627,749	+2.31(+5.75%)
May 25, 2021	40.99	41.60	39.96	40.20	927,053	-0.41(-1.01%)
May 24, 2021	40.30	40.81	39.26	40.61	694,244	+0.29(+0.72%)
May 21, 2021	40.42	41.40	39.29	40.32	1,077,930	+0.45(+1.13%)
May 20, 2021	42.10	42.36	39.20	39.87	910,057	-2.20(-5.23%)
May 19, 2021	42.92	42.92	41.10	42.07	539,681	-1.56(-3.58%)
May 18, 2021	45.90	46.00	43.49	43.63	654,587	-1.87(-4.11%)
May 17, 2021	45.25	46.19	44.79	45.50	400,891	+0.24(+0.53%)
May 14, 2021	42.70	45.49	42.10	45.26	592,988	+2.89(+6.82%)
May 13, 2021	41.23	43.10	41.23	42.37	480,020	+1.32(+3.22%)
May 12, 2021	42.81	43.36	40.68	41.05	435,657	-2.06(-4.78%)
May 11, 2021	43.35	43.63	41.33	43.11	386,841	-1.26(-2.84%)
May 10, 2021	46.48	46.72	44.15	44.37	353,323	-1.64(-3.56%)
May 07, 2021	45.00	46.15	44.71	46.01	311,198	+0.70(+1.54%)
May 06, 2021	43.53	45.44	43.20	45.31	518,404	+2.15(+4.98%)
May 05, 2021	43.30	43.51	42.23	43.16	252,794	+0.18(+0.42%)
May 04, 2021	43.59	43.71	42.20	42.98	476,690	-0.70(-1.60%)
May 03, 2021	42.38	44.10	42.14	43.68	346,891	+1.74(+4.15%)
Apr 30, 2021	43.38	43.80	41.63	41.94	401,800	-1.71(-3.92%)
Apr 29, 2021	43.90	45.53	43.13	43.65	348,201	+0.33(+0.76%)
Apr 28, 2021	43.38	43.99	42.91	43.32	147,722	-0.03(-0.07%)
Apr 27, 2021	42.17	44.12	42.12	43.35	266,011	+1.02(+2.41%)
Apr 26, 2021	44.00	44.45	41.82	42.33	295,225	-1.40(-3.20%)
Apr 23, 2021	42.58	44.19	41.85	43.73	268,900	+1.22(+2.87%)
Apr 22, 2021	42.85	43.62	42.09	42.51	334,163	+0.17(+0.40%)
Apr 21, 2021	40.92	42.40	40.74	42.34	235,953	+1.55(+3.80%)
Apr 20, 2021	42.52	42.57	40.17	40.79	361,790	-1.90(-4.45%)
Apr 19, 2021	42.89	43.37	42.12	42.69	334,434	-0.16(-0.37%)
Apr 16, 2021	42.47	43.42	42.30	42.85	337,000	+0.58(+1.37%)
Apr 15, 2021	43.10	43.24	42.06	42.27	356,940	-0.63(-1.47%)
Apr 14, 2021	41.78	43.54	41.69	42.90	416,852	+0.51(+1.20%)
Apr 13, 2021	43.72	43.99	41.68	42.39	644,781	-1.33(-3.04%)
Apr 12, 2021	43.20	44.08	42.37	43.72	622,279	+0.78(+1.82%)
Apr 09, 2021	41.51	42.99	41.12	42.94	685,200	+1.77(+4.30%)
Apr 08, 2021	40.72	41.34	39.76	41.17	429,292	+0.67(+1.65%)
Apr 07, 2021	40.27	40.68	39.50	40.50	608,417	+0.45(+1.12%)
Apr 06, 2021	39.95	42.01	39.69	40.05	708,835	+0.37(+0.93%)
Apr 05, 2021	39.68	40.00	38.72	39.68	313,494	+0.32(+0.81%)
Apr 01, 2021	39.68	40.04	38.87	39.36	463,600	+0.08(+0.20%)
Mar 31, 2021	39.65	40.35	39.14	39.28	350,146	-0.59(-1.48%)
Mar 30, 2021	38.92	40.38	38.72	39.87	293,341	+1.15(+2.97%)
Mar 29, 2021	40.96	41.42	38.58	38.72	406,985	-2.28(-5.56%)
Mar 26, 2021	40.80	41.39	40.29	41.00	410,000	+1.05(+2.63%)
Mar 25, 2021	37.86	40.05	36.76	39.95	527,150	+1.59(+4.14%)
Mar 24, 2021	39.60	39.99	38.22	38.36	437,125	-0.72(-1.84%)
Mar 23, 2021	40.54	40.80	39.04	39.08	587,683	-1.51(-3.72%)
Mar 22, 2021	41.61	41.84	40.18	40.59	298,988	-0.37(-0.90%)
Mar 19, 2021	40.94	41.46	39.79	40.96	751,800	+0.05(+0.12%)
Mar 18, 2021	41.62	42.52	40.59	40.91	331,494	-1.02(-2.43%)
Mar 17, 2021	41.75	42.17	41.10	41.93	316,266	-0.18(-0.43%)
Mar 16, 2021	42.17	42.63	40.74	42.11	498,982	-0.76(-1.77%)
Mar 15, 2021	40.72	43.11	40.72	42.87	615,027	+2.22(+5.46%)
Mar 12, 2021	40.46	41.00	39.50	40.65	549,600	-0.02(-0.05%)
Mar 11, 2021	40.23	40.67	39.99	40.67	338,061	+0.71(+1.78%)
Mar 10, 2021	39.03	40.47	38.98	39.96	439,294	+0.60(+1.52%)
Mar 09, 2021	39.67	40.03	39.16	39.36	436,272	-0.09(-0.23%)
Mar 08, 2021	38.03	39.74	37.59	39.45	624,080	+1.89(+5.03%)
Mar 05, 2021	37.27	37.80	36.34	37.56	436,400	+0.58(+1.57%)
Mar 04, 2021	37.77	38.25	36.00	36.98	674,275	-0.90(-2.38%)
Mar 03, 2021	37.48	38.63	36.56	37.88	421,142	+0.49(+1.31%)
Mar 02, 2021	38.87	39.06	37.31	37.39	417,787	-1.54(-3.96%)

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.