Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.30	23.62	22.30	22.49	506,256	+0.23(+1.03%)
May 27, 2021	22.21	22.43	21.51	22.26	433,623	-0.03(-0.13%)
May 26, 2021	21.77	22.57	21.77	22.29	435,341	+0.57(+2.62%)
May 25, 2021	21.81	22.48	21.45	21.72	382,896	+0.13(+0.60%)
May 24, 2021	22.52	22.79	21.52	21.59	446,224	-0.38(-1.73%)
May 21, 2021	22.22	22.57	21.39	21.97	678,593	+0.23(+1.06%)
May 20, 2021	21.62	22.40	21.48	21.74	571,335	+0.06(+0.28%)
May 19, 2021	20.47	21.90	20.26	21.68	566,898	+0.37(+1.74%)
May 18, 2021	20.14	22.50	19.69	21.31	857,139	+1.40(+7.03%)
May 17, 2021	19.52	20.58	18.91	19.91	718,613	+0.17(+0.86%)
May 14, 2021	18.47	19.88	18.30	19.74	995,005	+1.59(+8.76%)
May 13, 2021	18.78	19.16	17.30	18.15	1,410,962	-0.42(-2.26%)
May 12, 2021	19.01	19.50	18.30	18.57	836,150	-0.89(-4.57%)
May 11, 2021	18.04	19.72	18.00	19.46	1,077,579	-0.04(-0.21%)
May 10, 2021	22.26	22.41	19.39	19.50	1,442,627	-3.25(-14.29%)
May 07, 2021	22.07	23.75	21.72	22.75	583,032	+1.23(+5.72%)
May 06, 2021	22.41	22.53	20.61	21.52	1,107,718	+0.48(+2.28%)
May 05, 2021	21.85	22.25	20.84	21.04	620,590	-0.60(-2.77%)
May 04, 2021	22.53	22.53	21.04	21.64	904,209	-1.37(-5.95%)
May 03, 2021	24.28	24.63	22.82	23.01	511,661	-1.63(-6.62%)
Apr 30, 2021	24.20	25.33	23.82	24.64	516,900	+0.16(+0.65%)
Apr 29, 2021	25.44	25.55	23.80	24.48	759,993	-0.73(-2.90%)
Apr 28, 2021	25.26	25.55	24.50	25.21	564,370	-0.34(-1.33%)
Apr 27, 2021	24.29	25.58	24.11	25.55	1,128,060	+1.30(+5.36%)
Apr 26, 2021	23.41	24.52	23.09	24.25	413,559	+1.08(+4.66%)
Apr 23, 2021	22.79	23.80	22.70	23.17	432,200	+0.42(+1.85%)
Apr 22, 2021	22.71	23.92	22.70	22.75	556,689	+0.03(+0.13%)
Apr 21, 2021	20.74	23.10	20.52	22.72	591,440	+1.61(+7.63%)
Apr 20, 2021	21.29	22.10	20.73	21.11	665,456	-0.33(-1.54%)
Apr 19, 2021	21.95	22.52	21.15	21.44	686,850	-0.75(-3.38%)
Apr 16, 2021	23.50	23.50	21.75	22.19	549,500	-1.19(-5.09%)
Apr 15, 2021	23.65	24.39	23.10	23.38	545,387	+0.29(+1.26%)
Apr 14, 2021	23.49	24.46	22.74	23.09	580,260	-0.31(-1.32%)
Apr 13, 2021	22.36	23.51	21.80	23.40	902,107	+1.16(+5.22%)
Apr 12, 2021	22.90	22.90	21.54	22.24	448,159	-0.78(-3.39%)
Apr 09, 2021	23.00	23.09	22.18	23.02	459,600	-0.12(-0.52%)
Apr 08, 2021	23.09	23.30	22.53	23.14	594,115	+0.28(+1.22%)
Apr 07, 2021	24.72	24.85	22.35	22.86	832,713	-1.93(-7.79%)
Apr 06, 2021	24.51	25.62	24.20	24.79	649,506	+0.08(+0.32%)
Apr 05, 2021	25.23	25.71	24.46	24.71	847,416	+0.58(+2.40%)
Apr 01, 2021	25.41	26.45	24.03	24.13	1,283,700	-0.48(-1.95%)
Mar 31, 2021	23.26	25.86	22.78	24.61	2,324,912	+1.80(+7.89%)
Mar 30, 2021	20.77	23.25	20.52	22.81	1,144,638	+2.10(+10.14%)
Mar 29, 2021	21.85	21.88	20.13	20.71	738,690	-1.38(-6.25%)
Mar 26, 2021	22.49	23.43	20.93	22.09	768,700	-0.20(-0.90%)
Mar 25, 2021	20.51	22.39	20.30	22.29	1,224,892	+0.35(+1.60%)
Mar 24, 2021	24.24	24.24	21.76	21.94	858,857	-2.04(-8.51%)
Mar 23, 2021	25.19	25.24	23.37	23.98	784,208	-1.71(-6.66%)
Mar 22, 2021	24.68	26.47	24.32	25.69	861,948	+0.68(+2.72%)
Mar 19, 2021	25.11	25.82	24.27	25.01	1,211,000	+0.39(+1.58%)
Mar 18, 2021	26.66	26.74	24.46	24.62	668,413	-2.87(-10.44%)
Mar 17, 2021	26.75	28.54	25.88	27.49	766,455	-0.41(-1.47%)
Mar 16, 2021	29.49	29.91	26.96	27.90	966,278	-0.48(-1.69%)
Mar 15, 2021	26.98	28.57	26.39	28.38	653,645	+1.36(+5.03%)
Mar 12, 2021	26.65	27.44	25.26	27.02	930,300	-0.35(-1.28%)
Mar 11, 2021	25.76	27.59	25.37	27.37	893,520	+2.40(+9.61%)
Mar 10, 2021	25.69	27.13	24.58	24.97	1,130,692	+0.34(+1.38%)
Mar 09, 2021	23.30	25.25	23.24	24.63	1,721,296	+2.62(+11.90%)
Mar 08, 2021	24.28	24.80	21.96	22.01	1,584,144	-1.98(-8.25%)
Mar 05, 2021	25.72	25.79	21.55	23.99	1,980,500	-1.58(-6.18%)
Mar 04, 2021	26.98	28.34	23.66	25.57	1,769,970	-2.40(-8.58%)
Mar 03, 2021	30.69	31.27	27.30	27.97	1,192,735	-2.97(-9.60%)
Mar 02, 2021	32.60	33.95	30.78	30.94	651,034	-1.57(-4.83%)

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.