Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.13	27.23	26.13	26.35	197,456	+0.12(+0.46%)
May 27, 2021	27.36	27.36	25.15	26.23	340,840	+0.51(+1.98%)
May 26, 2021	25.22	26.30	24.71	25.72	157,955	+0.58(+2.31%)
May 25, 2021	25.23	26.16	25.01	25.14	203,014	-0.11(-0.44%)
May 24, 2021	25.46	25.72	24.95	25.25	112,506	-0.10(-0.39%)
May 21, 2021	25.41	25.59	24.80	25.35	137,261	+0.24(+0.96%)
May 20, 2021	24.29	25.26	24.26	25.11	151,616	+0.69(+2.83%)
May 19, 2021	24.58	24.79	23.77	24.42	168,673	-0.61(-2.44%)
May 18, 2021	25.04	25.82	24.60	25.03	242,307	-0.05(-0.20%)
May 17, 2021	25.57	25.68	24.57	25.08	319,037	-0.67(-2.60%)
May 14, 2021	25.40	26.21	25.11	25.75	305,674	+0.20(+0.78%)
May 13, 2021	27.21	28.06	24.79	25.55	598,429	-1.70(-6.26%)
May 12, 2021	30.01	30.07	27.02	27.25	436,284	-2.37(-7.98%)
May 11, 2021	31.28	31.62	28.70	29.62	549,152	-2.93(-9.00%)
May 10, 2021	34.85	34.85	32.43	32.55	237,196	-1.58(-4.63%)
May 07, 2021	33.64	35.21	33.29	34.13	305,801	+1.51(+4.63%)
May 06, 2021	34.75	34.75	30.94	32.62	461,137	-0.95(-2.83%)
May 05, 2021	34.00	34.96	33.46	33.57	316,301	+0.34(+1.02%)
May 04, 2021	35.00	35.05	33.06	33.23	450,685	-1.52(-4.37%)
May 03, 2021	35.28	35.49	33.60	34.75	733,259	+1.25(+3.73%)
Apr 30, 2021	33.72	36.45	33.31	33.50	1,543,100	+2.95(+9.66%)
Apr 29, 2021	30.39	30.88	29.28	30.55	72,931	+0.45(+1.50%)
Apr 28, 2021	30.04	30.64	29.64	30.10	70,477	-0.23(-0.76%)
Apr 27, 2021	30.64	31.28	29.90	30.33	55,533	-0.21(-0.69%)
Apr 26, 2021	29.06	30.81	28.10	30.54	93,217	+1.57(+5.42%)
Apr 23, 2021	30.58	31.13	28.56	28.97	163,400	-1.60(-5.23%)
Apr 22, 2021	30.14	31.97	29.90	30.57	170,534	+0.31(+1.02%)
Apr 21, 2021	28.71	30.41	27.10	30.26	106,196	+1.60(+5.58%)
Apr 20, 2021	27.94	28.87	27.48	28.66	198,042	+0.75(+2.69%)
Apr 19, 2021	27.24	28.13	27.04	27.91	132,287	+0.39(+1.42%)
Apr 16, 2021	28.94	28.94	27.14	27.52	148,300	-1.16(-4.04%)
Apr 15, 2021	28.35	29.03	28.03	28.68	63,871	+0.59(+2.10%)
Apr 14, 2021	27.89	28.80	27.58	28.09	109,737	+0.28(+1.01%)
Apr 13, 2021	27.25	28.05	26.88	27.81	67,176	+0.71(+2.62%)
Apr 12, 2021	26.63	27.65	25.82	27.10	145,608	+0.48(+1.80%)
Apr 09, 2021	27.34	27.54	26.15	26.62	77,100	-0.93(-3.38%)
Apr 08, 2021	28.37	29.24	27.15	27.55	187,898	-0.44(-1.57%)
Apr 07, 2021	28.23	28.52	27.51	27.99	205,136	+0.13(+0.47%)
Apr 06, 2021	28.75	28.81	27.51	27.86	167,993	+0.10(+0.36%)
Apr 05, 2021	29.93	30.08	27.14	27.76	224,611	-1.98(-6.66%)
Apr 01, 2021	29.27	30.28	28.40	29.74	248,500	+0.81(+2.80%)
Mar 31, 2021	27.10	29.23	27.00	28.93	167,753	+2.01(+7.47%)
Mar 30, 2021	26.56	27.53	26.00	26.92	69,692	+0.31(+1.16%)
Mar 29, 2021	27.86	28.12	26.27	26.61	116,991	-1.52(-5.40%)
Mar 26, 2021	28.16	30.98	27.30	28.13	88,500	-0.06(-0.21%)
Mar 25, 2021	28.27	29.46	27.38	28.19	299,620	-0.28(-0.98%)
Mar 24, 2021	29.91	29.96	28.38	28.47	190,932	-1.36(-4.56%)
Mar 23, 2021	31.00	31.43	29.26	29.83	211,047	-1.66(-5.27%)
Mar 22, 2021	30.73	31.74	30.18	31.49	131,815	+0.66(+2.14%)
Mar 19, 2021	30.64	31.39	29.87	30.83	685,400	+0.54(+1.78%)
Mar 18, 2021	31.98	32.35	29.84	30.29	163,328	-2.05(-6.34%)
Mar 17, 2021	32.31	32.74	30.02	32.34	190,547	+1.42(+4.59%)
Mar 16, 2021	32.82	33.20	30.24	30.92	109,449	-1.62(-4.98%)
Mar 15, 2021	32.92	32.96	31.97	32.54	60,047	-0.01(-0.03%)
Mar 12, 2021	32.52	33.18	32.17	32.55	93,900	-0.29(-0.88%)
Mar 11, 2021	32.53	33.73	32.15	32.84	139,804	+0.64(+1.99%)
Mar 10, 2021	33.44	33.82	31.52	32.20	106,555	-0.82(-2.48%)
Mar 09, 2021	30.66	33.11	30.66	33.02	164,725	+2.74(+9.05%)
Mar 08, 2021	31.30	32.00	29.95	30.28	142,395	-0.97(-3.10%)
Mar 05, 2021	30.55	32.60	29.71	31.25	273,900	+0.56(+1.82%)
Mar 04, 2021	32.75	33.10	29.11	30.69	288,725	-1.75(-5.39%)
Mar 03, 2021	35.01	35.66	32.22	32.44	249,531	-2.60(-7.42%)
Mar 02, 2021	35.03	35.89	35.00	35.04	222,865	+0.07(+0.20%)

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.