Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.30	28.11	26.89	27.05	1,758,421	-0.02(-0.07%)
May 27, 2021	26.34	27.21	25.80	27.07	2,182,538	+0.99(+3.80%)
May 26, 2021	25.95	26.36	25.48	26.08	2,075,041	+0.39(+1.52%)
May 25, 2021	25.97	26.43	24.97	25.69	2,312,629	-0.10(-0.39%)
May 24, 2021	26.20	26.70	25.64	25.79	1,853,957	+0.22(+0.86%)
May 21, 2021	26.49	26.50	25.30	25.57	2,252,197	-0.35(-1.35%)
May 20, 2021	24.81	26.06	24.36	25.92	2,080,079	+1.46(+5.97%)
May 19, 2021	23.01	24.48	22.81	24.46	2,645,684	+0.07(+0.29%)
May 18, 2021	23.47	25.21	22.96	24.39	2,810,096	+1.00(+4.28%)
May 17, 2021	23.32	23.82	22.64	23.39	2,057,215	-0.17(-0.72%)
May 14, 2021	22.61	23.91	22.60	23.56	3,318,987	+1.26(+5.65%)
May 13, 2021	23.29	24.13	21.48	22.30	4,784,880	-0.63(-2.75%)
May 12, 2021	23.51	24.13	22.77	22.93	3,274,978	-1.16(-4.82%)
May 11, 2021	20.22	24.79	20.22	24.09	3,916,232	+1.05(+4.56%)
May 10, 2021	24.56	24.56	22.83	23.04	3,176,053	-1.85(-7.43%)
May 07, 2021	24.83	26.34	24.60	24.89	2,483,080	+0.53(+2.18%)
May 06, 2021	24.59	24.68	22.95	24.36	3,450,202	-0.58(-2.33%)
May 05, 2021	25.88	26.26	24.74	24.94	3,412,541	-0.52(-2.04%)
May 04, 2021	26.42	26.59	24.70	25.46	4,897,197	-1.81(-6.64%)
May 03, 2021	29.50	30.14	26.93	27.27	4,879,812	-2.58(-8.64%)
Apr 30, 2021	30.12	31.80	29.02	29.85	6,280,400	-3.63(-10.84%)
Apr 29, 2021	33.64	33.99	32.02	33.48	4,096,967	-0.15(-0.45%)
Apr 28, 2021	32.87	34.05	32.15	33.63	1,586,746	-0.01(-0.03%)
Apr 27, 2021	32.88	33.97	32.46	33.64	3,313,461	+1.01(+3.10%)
Apr 26, 2021	31.36	32.97	30.56	32.63	2,233,514	+1.67(+5.39%)
Apr 23, 2021	30.61	31.36	30.04	30.96	1,868,100	+0.48(+1.57%)
Apr 22, 2021	30.67	31.92	30.07	30.48	2,403,130	+0.25(+0.83%)
Apr 21, 2021	28.91	30.38	27.81	30.23	1,889,860	+1.13(+3.88%)
Apr 20, 2021	29.76	30.46	27.94	29.10	2,299,933	-0.51(-1.72%)
Apr 19, 2021	30.35	31.26	28.56	29.61	3,152,589	-1.92(-6.09%)
Apr 16, 2021	32.49	32.63	30.60	31.53	2,201,500	-1.32(-4.02%)
Apr 15, 2021	33.37	34.10	32.55	32.85	2,892,272	+0.30(+0.92%)
Apr 14, 2021	33.33	34.87	32.35	32.55	2,612,447	-0.78(-2.34%)
Apr 13, 2021	31.12	33.77	30.79	33.33	3,462,673	+2.59(+8.43%)
Apr 12, 2021	31.67	31.75	30.32	30.74	2,685,400	-1.42(-4.42%)
Apr 09, 2021	33.40	33.56	31.74	32.16	2,719,100	-1.33(-3.97%)
Apr 08, 2021	32.73	33.85	32.73	33.49	1,941,427	+0.94(+2.89%)
Apr 07, 2021	34.93	35.86	32.33	32.55	2,866,584	-2.95(-8.31%)
Apr 06, 2021	35.28	37.42	34.15	35.50	4,827,293	+0.97(+2.81%)
Apr 05, 2021	35.49	36.10	34.23	34.53	1,897,662	+0.71(+2.10%)
Apr 01, 2021	34.47	36.30	33.77	33.82	3,436,800	+0.51(+1.53%)
Mar 31, 2021	30.63	34.03	30.44	33.31	5,882,612	+3.36(+11.22%)
Mar 30, 2021	28.06	30.49	27.50	29.95	3,055,961	+1.32(+4.61%)
Mar 29, 2021	30.34	30.34	28.21	28.63	2,671,462	-2.10(-6.83%)
Mar 26, 2021	30.50	30.79	28.79	30.73	2,587,000	+0.19(+0.62%)
Mar 25, 2021	27.06	30.68	26.45	30.54	3,647,755	+0.91(+3.07%)
Mar 24, 2021	33.16	33.16	29.30	29.63	3,141,334	-3.03(-9.28%)
Mar 23, 2021	34.65	35.55	32.22	32.66	3,426,401	-2.13(-6.12%)
Mar 22, 2021	33.74	35.38	32.72	34.79	3,323,776	+1.36(+4.07%)
Mar 19, 2021	31.63	34.02	30.60	33.43	4,903,600	+1.56(+4.89%)
Mar 18, 2021	34.00	34.33	31.77	31.87	3,406,929	-2.96(-8.50%)
Mar 17, 2021	31.74	35.99	31.00	34.83	4,222,945	+1.39(+4.16%)
Mar 16, 2021	36.10	36.25	32.23	33.44	3,101,345	-1.83(-5.19%)
Mar 15, 2021	34.00	35.75	32.64	35.27	2,615,844	+1.38(+4.07%)
Mar 12, 2021	33.76	34.36	32.08	33.89	3,444,700	-1.61(-4.54%)
Mar 11, 2021	33.89	35.56	33.56	35.50	3,767,879	+3.42(+10.66%)
Mar 10, 2021	32.70	35.18	32.03	32.08	4,822,030	+0.70(+2.23%)
Mar 09, 2021	30.00	32.42	29.95	31.38	5,058,651	+4.01(+14.65%)
Mar 08, 2021	30.49	31.37	26.25	27.37	4,975,765	-1.90(-6.49%)
Mar 05, 2021	29.46	29.52	24.76	29.27	11,285,900	+0.49(+1.70%)
Mar 04, 2021	29.67	31.59	27.77	28.78	7,878,855	-2.19(-7.07%)
Mar 03, 2021	33.49	34.07	30.56	30.97	4,455,365	-3.37(-9.81%)
Mar 02, 2021	35.50	35.98	34.02	34.34	3,897,849	-0.88(-2.50%)

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.