Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.29	30.48	28.67	28.82	163,116	-1.55(-5.09%)
May 27, 2021	29.50	30.69	29.36	30.37	716,368	+0.97(+3.31%)
May 26, 2021	29.80	30.34	29.33	29.40	207,845	-0.31(-1.04%)
May 25, 2021	30.00	30.50	29.57	29.70	190,310	-0.18(-0.61%)
May 24, 2021	29.53	30.30	29.19	29.89	271,504	+0.45(+1.51%)
May 21, 2021	29.28	29.87	28.58	29.44	312,156	+0.42(+1.44%)
May 20, 2021	28.82	29.49	27.98	29.02	258,988	+0.17(+0.60%)
May 19, 2021	28.63	29.38	27.75	28.85	163,290	-0.20(-0.69%)
May 18, 2021	29.20	31.20	28.46	29.05	185,852	-0.08(-0.28%)
May 17, 2021	28.19	29.37	27.99	29.13	221,143	+0.78(+2.76%)
May 14, 2021	28.12	29.13	27.99	28.35	218,153	+0.40(+1.43%)
May 13, 2021	28.32	29.80	27.71	27.95	213,668	-0.25(-0.87%)
May 12, 2021	28.80	29.29	28.10	28.19	181,655	-0.74(-2.55%)
May 11, 2021	28.56	29.60	28.56	28.93	171,296	-0.69(-2.33%)
May 10, 2021	29.84	30.61	29.49	29.62	145,861	-0.45(-1.48%)
May 07, 2021	30.11	30.46	29.87	30.07	146,123	-0.05(-0.15%)
May 06, 2021	29.98	31.30	29.46	30.11	132,165	+0.02(+0.06%)
May 05, 2021	30.30	30.63	29.69	30.10	311,655	+0.02(+0.06%)
May 04, 2021	29.87	30.39	29.27	30.08	378,885	-0.08(-0.27%)
May 03, 2021	30.21	30.79	29.82	30.16	145,916	-0.12(-0.39%)
Apr 30, 2021	30.67	31.02	30.15	30.28	175,095	-0.58(-1.89%)
Apr 29, 2021	31.20	31.23	30.55	30.86	165,869	+0.12(+0.38%)
Apr 28, 2021	30.36	31.03	30.00	30.74	99,227	+0.32(+1.05%)
Apr 27, 2021	30.51	30.51	29.82	30.42	263,428	-0.17(-0.56%)
Apr 26, 2021	30.50	31.00	29.42	30.60	132,282	+0.14(+0.45%)
Apr 23, 2021	29.98	30.76	29.88	30.46	123,842	+0.46(+1.55%)
Apr 22, 2021	30.00	30.52	29.57	30.00	96,238	+0.01(+0.03%)
Apr 21, 2021	29.43	30.61	29.11	29.99	234,460	+0.35(+1.17%)
Apr 20, 2021	30.65	30.91	29.50	29.64	419,871	-0.98(-3.21%)
Apr 19, 2021	30.57	31.05	29.90	30.62	382,845	-0.12(-0.38%)
Apr 16, 2021	30.37	30.87	29.60	30.74	159,257	+0.61(+2.02%)
Apr 15, 2021	31.82	32.40	29.91	30.13	375,661	-1.51(-4.77%)
Apr 14, 2021	32.45	32.83	31.60	31.64	441,682	-0.61(-1.89%)
Apr 13, 2021	32.57	33.10	30.99	32.25	739,011	-0.28(-0.87%)
Apr 12, 2021	33.55	34.48	32.16	32.53	305,316	-0.04(-0.11%)
Apr 09, 2021	32.70	33.05	32.14	32.57	270,451	-0.26(-0.80%)
Apr 08, 2021	33.71	33.91	32.33	32.83	249,185	-0.68(-2.03%)
Apr 07, 2021	33.48	34.00	32.51	33.51	207,135	-0.13(-0.38%)
Apr 06, 2021	34.04	34.55	33.33	33.64	334,942	-0.52(-1.52%)
Apr 05, 2021	33.90	34.16	32.65	34.16	274,453	+0.58(+1.73%)
Apr 01, 2021	32.29	34.25	31.73	33.58	370,317	+1.51(+4.71%)
Mar 31, 2021	31.12	32.53	30.82	32.07	249,773	+1.08(+3.49%)
Mar 30, 2021	30.19	31.92	29.61	30.99	706,617	+0.88(+2.93%)
Mar 29, 2021	29.10	30.90	29.09	30.10	204,144	+0.87(+2.99%)
Mar 26, 2021	28.74	31.01	28.74	29.23	639,009	+0.47(+1.64%)
Mar 25, 2021	28.05	29.30	27.27	28.76	588,511	+0.35(+1.22%)
Mar 24, 2021	29.43	29.89	28.07	28.41	917,323	-0.77(-2.65%)
Mar 23, 2021	31.34	32.47	29.06	29.19	844,049	-2.12(-6.77%)
Mar 22, 2021	31.20	32.24	30.88	31.30	706,750	+0.55(+1.80%)
Mar 19, 2021	27.94	32.05	26.54	30.75	5,782,102	+2.94(+10.56%)
Mar 18, 2021	27.99	28.41	25.93	27.81	891,289	-0.27(-0.97%)
Mar 17, 2021	29.69	30.10	26.73	28.09	768,215	-2.65(-8.62%)
Mar 16, 2021	29.47	30.98	28.81	30.73	209,808	+1.71(+5.88%)
Mar 15, 2021	27.55	29.09	27.52	29.03	338,889	+1.39(+5.02%)
Mar 12, 2021	28.59	28.78	27.21	27.64	288,922	-0.74(-2.62%)
Mar 11, 2021	28.28	29.51	28.08	28.39	151,218	+0.37(+1.33%)
Mar 10, 2021	28.14	28.96	27.44	28.01	268,120	-0.12(-0.42%)
Mar 09, 2021	28.87	30.53	28.05	28.13	432,744	-0.69(-2.39%)
Mar 08, 2021	28.68	29.95	28.22	28.82	298,416	+0.10(+0.35%)
Mar 05, 2021	29.70	30.88	27.89	28.72	286,938	-0.93(-3.12%)
Mar 04, 2021	30.41	31.27	28.98	29.65	225,969	-0.98(-3.20%)
Mar 03, 2021	31.06	32.00	27.96	30.63	121,215	-0.53(-1.69%)
Mar 02, 2021	33.10	33.42	30.93	31.15	339,431	-2.11(-6.35%)

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.