Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.75	29.53	26.94	26.99	217,783	-0.49(-1.78%)
May 27, 2021	27.94	28.29	26.60	27.48	203,873	-0.24(-0.87%)
May 26, 2021	26.03	28.34	26.03	27.72	301,545	+1.75(+6.74%)
May 25, 2021	26.50	27.08	25.71	25.97	149,532	-0.17(-0.65%)
May 24, 2021	26.50	27.13	26.11	26.14	304,972	-0.11(-0.42%)
May 21, 2021	26.47	26.77	25.29	26.25	320,911	+0.17(+0.65%)
May 20, 2021	26.04	27.70	25.92	26.08	278,459	+0.57(+2.23%)
May 19, 2021	24.40	25.73	24.10	25.51	231,262	-0.28(-1.09%)
May 18, 2021	24.58	27.47	23.45	25.79	401,215	+1.97(+8.27%)
May 17, 2021	24.88	25.51	23.45	23.82	294,251	-1.79(-6.99%)
May 14, 2021	24.02	26.80	23.43	25.61	387,973	+1.93(+8.15%)
May 13, 2021	25.04	26.69	22.69	23.68	426,397	-0.76(-3.11%)
May 12, 2021	24.66	25.56	23.84	24.44	384,989	-0.83(-3.28%)
May 11, 2021	23.51	26.82	23.34	25.27	584,453	+0.22(+0.88%)
May 10, 2021	26.80	26.85	24.63	25.05	509,249	-1.74(-6.49%)
May 07, 2021	27.77	29.08	26.68	26.79	478,534	+0.21(+0.79%)
May 06, 2021	26.80	27.02	25.40	26.58	303,169	-0.52(-1.92%)
May 05, 2021	27.95	28.93	26.53	27.10	268,933	-0.37(-1.35%)
May 04, 2021	28.15	28.32	26.57	27.47	360,811	-1.35(-4.68%)
May 03, 2021	30.51	30.51	28.50	28.82	331,228	-1.10(-3.68%)
Apr 30, 2021	30.30	31.28	29.63	29.92	246,400	-0.96(-3.11%)
Apr 29, 2021	32.75	32.85	29.86	30.88	312,534	-1.99(-6.05%)
Apr 28, 2021	32.95	33.44	32.14	32.87	205,448	-0.48(-1.44%)
Apr 27, 2021	33.96	34.49	32.99	33.35	148,284	-0.52(-1.54%)
Apr 26, 2021	32.40	34.08	32.19	33.87	227,589	+1.54(+4.76%)
Apr 23, 2021	31.99	33.20	31.45	32.33	132,800	+0.48(+1.51%)
Apr 22, 2021	31.66	33.26	30.91	31.85	273,464	+0.49(+1.56%)
Apr 21, 2021	29.48	31.50	28.67	31.36	338,146	+1.52(+5.09%)
Apr 20, 2021	30.08	30.71	28.70	29.84	288,637	-0.72(-2.36%)
Apr 19, 2021	32.00	32.48	29.33	30.56	396,366	-2.18(-6.66%)
Apr 16, 2021	33.68	33.68	32.01	32.74	295,200	-0.91(-2.70%)
Apr 15, 2021	34.79	35.31	33.42	33.65	292,403	-0.28(-0.83%)
Apr 14, 2021	35.10	37.10	33.72	33.93	368,906	-1.46(-4.13%)
Apr 13, 2021	34.72	36.19	34.29	35.39	450,703	+1.45(+4.27%)
Apr 12, 2021	33.94	34.19	31.91	33.94	287,443	-0.75(-2.16%)
Apr 09, 2021	34.30	34.98	33.60	34.69	240,300	-0.46(-1.31%)
Apr 08, 2021	34.70	36.30	34.57	35.15	210,132	+1.55(+4.61%)
Apr 07, 2021	36.02	37.32	32.93	33.60	319,083	-2.43(-6.74%)
Apr 06, 2021	35.37	38.22	34.01	36.03	491,310	+0.44(+1.24%)
Apr 05, 2021	36.00	37.27	35.00	35.59	296,264	-0.33(-0.92%)
Apr 01, 2021	37.78	40.67	35.91	35.92	610,600	-0.03(-0.08%)
Mar 31, 2021	35.20	37.83	35.20	35.95	686,919	+1.46(+4.23%)
Mar 30, 2021	31.14	36.09	30.00	34.49	714,603	+2.48(+7.75%)
Mar 29, 2021	32.79	33.39	31.00	32.01	412,668	-0.46(-1.42%)
Mar 26, 2021	35.00	35.74	31.00	32.47	631,600	-2.34(-6.72%)
Mar 25, 2021	32.55	34.94	31.08	34.81	849,112	+0.70(+2.05%)
Mar 24, 2021	39.23	39.23	33.58	34.11	689,182	-4.27(-11.13%)
Mar 23, 2021	41.79	41.79	37.83	38.38	404,346	-2.80(-6.80%)
Mar 22, 2021	42.98	43.91	39.66	41.18	370,369	-1.61(-3.76%)
Mar 19, 2021	38.46	43.24	36.61	42.79	1,613,200	+4.56(+11.93%)
Mar 18, 2021	39.98	40.63	36.91	38.23	542,160	-2.36(-5.81%)
Mar 17, 2021	39.16	42.00	37.18	40.59	532,759	+0.74(+1.86%)
Mar 16, 2021	46.05	46.46	38.70	39.85	817,409	-5.92(-12.93%)
Mar 15, 2021	44.81	45.98	42.99	45.77	565,320	+3.06(+7.16%)
Mar 12, 2021	40.53	42.97	38.01	42.71	607,500	+0.15(+0.35%)
Mar 11, 2021	38.58	44.00	38.51	42.56	1,189,166	+6.22(+17.12%)
Mar 10, 2021	41.22	42.60	36.08	36.34	1,128,909	-2.04(-5.32%)
Mar 09, 2021	33.00	38.97	32.50	38.38	1,715,160	+8.13(+26.88%)
Mar 08, 2021	35.10	35.47	29.75	30.25	1,109,645	-3.24(-9.67%)
Mar 05, 2021	36.69	36.69	28.45	33.49	1,393,100	-1.31(-3.76%)
Mar 04, 2021	36.52	37.39	31.66	34.80	1,065,896	-2.68(-7.15%)
Mar 03, 2021	40.85	41.65	35.64	37.48	885,084	-3.73(-9.05%)
Mar 02, 2021	47.93	49.38	41.00	41.21	705,546	-4.34(-9.53%)

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.