Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.54	34.55	32.53	33.31	104,942	+0.07(+0.22%)
May 27, 2021	35.84	36.12	33.18	33.24	182,062	-2.49(-6.96%)
May 26, 2021	33.84	36.22	33.84	35.73	75,704	+1.57(+4.59%)
May 25, 2021	34.75	36.94	34.08	34.16	89,913	-1.00(-2.85%)
May 24, 2021	33.99	37.29	33.88	35.16	410,748	+1.37(+4.06%)
May 21, 2021	33.76	34.15	32.70	33.79	146,672	-0.17(-0.51%)
May 20, 2021	31.55	34.00	31.22	33.96	85,704	+2.64(+8.42%)
May 19, 2021	31.43	32.43	30.68	31.33	42,544	-0.76(-2.36%)
May 18, 2021	33.60	34.68	31.66	32.08	76,829	-1.12(-3.37%)
May 17, 2021	30.08	33.32	29.70	33.20	96,215	+3.54(+11.93%)
May 14, 2021	28.70	29.99	28.60	29.66	50,701	+1.13(+3.94%)
May 13, 2021	29.36	30.41	28.23	28.54	58,837	-0.81(-2.77%)
May 12, 2021	29.37	32.29	29.33	29.35	41,572	-0.55(-1.84%)
May 11, 2021	29.14	30.74	28.68	29.90	92,922	+0.07(+0.23%)
May 10, 2021	32.09	32.76	29.79	29.83	78,961	-2.54(-7.85%)
May 07, 2021	30.43	32.42	30.41	32.37	46,913	+1.94(+6.39%)
May 06, 2021	31.73	32.16	29.76	30.43	66,039	-1.30(-4.09%)
May 05, 2021	31.48	32.59	30.94	31.73	93,538	+0.52(+1.65%)
May 04, 2021	31.20	32.67	26.60	31.21	338,195	-1.39(-4.26%)
May 03, 2021	31.64	33.54	31.36	32.60	138,527	+1.24(+3.95%)
Apr 30, 2021	31.99	33.25	31.36	31.36	67,680	-0.71(-2.22%)
Apr 29, 2021	32.97	32.97	31.36	32.08	94,663	-0.76(-2.30%)
Apr 28, 2021	33.54	35.27	32.17	32.83	310,266	-0.12(-0.37%)
Apr 27, 2021	30.03	33.16	29.91	32.95	227,310	+3.44(+11.67%)
Apr 26, 2021	26.60	29.61	26.60	29.51	176,030	+3.12(+11.84%)
Apr 23, 2021	26.10	27.35	26.10	26.39	85,538	+0.08(+0.30%)
Apr 22, 2021	25.20	26.31	25.10	26.31	57,955	+1.23(+4.89%)
Apr 21, 2021	23.78	25.24	23.52	25.08	67,760	+1.32(+5.54%)
Apr 20, 2021	25.28	25.76	23.52	23.77	125,282	-1.24(-4.97%)
Apr 19, 2021	25.87	25.87	24.97	25.01	65,428	-0.86(-3.33%)
Apr 16, 2021	26.21	26.21	24.91	25.87	43,572	+0.01(+0.02%)
Apr 15, 2021	25.47	26.17	24.92	25.87	44,149	+0.41(+1.63%)
Apr 14, 2021	24.09	25.76	24.09	25.45	65,053	+1.55(+6.46%)
Apr 13, 2021	24.91	25.20	23.58	23.91	168,969	-1.37(-5.41%)
Apr 12, 2021	26.98	26.98	24.92	25.27	108,226	-1.64(-6.08%)
Apr 09, 2021	26.30	26.96	26.02	26.91	48,930	+0.31(+1.16%)
Apr 08, 2021	26.68	26.76	25.51	26.60	65,805	+0.13(+0.51%)
Apr 07, 2021	27.72	27.72	25.96	26.46	131,930	-1.47(-5.27%)
Apr 06, 2021	25.69	27.94	25.69	27.94	161,933	+1.98(+7.61%)
Apr 05, 2021	25.76	27.69	24.27	25.96	254,573	+0.76(+3.02%)
Apr 01, 2021	22.89	25.20	22.88	25.20	260,007	+2.60(+11.52%)
Mar 31, 2021	22.18	22.89	21.67	22.60	168,403	+0.92(+4.26%)
Mar 30, 2021	20.28	22.16	20.28	21.67	153,883	+1.09(+5.31%)
Mar 29, 2021	19.59	21.27	19.26	20.58	235,907	+1.22(+6.31%)
Mar 26, 2021	19.61	19.61	19.04	19.36	82,145	+0.10(+0.52%)
Mar 25, 2021	19.61	19.72	18.97	19.26	75,186	-0.40(-2.02%)
Mar 24, 2021	19.81	20.14	19.27	19.66	114,039	+0.11(+0.57%)
Mar 23, 2021	20.58	20.71	19.52	19.54	105,819	-1.11(-5.39%)
Mar 22, 2021	20.45	21.08	20.29	20.66	200,054	+0.23(+1.12%)
Mar 19, 2021	19.61	20.43	19.23	20.43	63,216	+0.84(+4.29%)
Mar 18, 2021	19.96	20.44	19.32	19.59	69,691	-0.44(-2.18%)
Mar 17, 2021	20.53	20.53	19.29	20.02	92,797	-0.10(-0.47%)
Mar 16, 2021	20.98	20.98	19.92	20.12	239,301	+0.04(+0.22%)
Mar 15, 2021	17.11	21.49	17.11	20.08	663,384	+3.39(+20.34%)
Mar 12, 2021	16.18	16.87	16.16	16.68	96,074	+0.83(+5.27%)
Mar 11, 2021	15.71	16.21	15.41	15.85	71,702	+0.46(+2.98%)
Mar 10, 2021	15.15	15.57	15.13	15.39	35,527	+0.51(+3.43%)
Mar 09, 2021	15.70	15.90	14.85	14.88	61,994	-0.67(-4.32%)
Mar 08, 2021	14.56	15.55	14.56	15.55	50,014	+0.99(+6.81%)
Mar 05, 2021	13.79	14.56	12.95	14.56	75,002	+0.98(+7.22%)
Mar 04, 2021	14.23	14.32	13.06	13.58	92,161	-0.56(-3.96%)
Mar 03, 2021	14.15	14.52	14.14	14.14	31,558	-0.13(-0.90%)
Mar 02, 2021	13.71	14.31	13.71	14.27	42,297	+0.77(+5.73%)

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.