Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.00	24.67	23.76	23.84	727,204	-0.03(-0.12%)
May 27, 2021	25.11	25.11	23.28	23.87	513,875	-1.03(-4.14%)
May 26, 2021	23.52	25.13	22.99	24.90	654,181	+1.47(+6.26%)
May 25, 2021	24.54	24.88	23.23	23.43	274,337	-0.87(-3.57%)
May 24, 2021	24.82	25.00	23.78	24.30	312,330	-0.28(-1.15%)
May 21, 2021	24.51	24.96	24.16	24.58	759,701	+0.45(+1.87%)
May 20, 2021	24.31	25.04	23.60	24.13	351,176	-0.13(-0.55%)
May 19, 2021	24.45	24.67	23.44	24.26	459,518	-0.92(-3.65%)
May 18, 2021	25.56	25.56	24.76	25.18	311,467	-0.14(-0.56%)
May 17, 2021	26.11	26.48	25.19	25.32	167,925	-0.75(-2.87%)
May 14, 2021	25.21	26.21	24.69	26.07	222,404	+1.00(+3.99%)
May 13, 2021	26.84	27.41	23.79	25.07	590,591	-2.17(-7.97%)
May 12, 2021	28.19	28.67	27.07	27.24	224,665	-1.52(-5.28%)
May 11, 2021	28.45	29.45	27.91	28.76	232,429	-0.63(-2.14%)
May 10, 2021	30.22	30.22	29.13	29.39	127,516	-1.10(-3.62%)
May 07, 2021	30.51	31.53	30.28	30.49	109,670	+0.34(+1.13%)
May 06, 2021	29.98	30.23	27.99	30.15	257,161	+0.04(+0.15%)
May 05, 2021	31.14	31.39	29.79	30.11	145,891	-1.04(-3.35%)
May 04, 2021	32.06	32.08	30.37	31.15	157,692	-1.33(-4.10%)
May 03, 2021	33.11	33.46	31.79	32.48	77,042	-0.11(-0.34%)
Apr 30, 2021	32.54	33.22	32.05	32.59	193,038	-0.12(-0.36%)
Apr 29, 2021	33.71	33.71	32.39	32.71	95,235	-1.25(-3.69%)
Apr 28, 2021	34.38	34.97	33.71	33.97	82,291	-0.50(-1.46%)
Apr 27, 2021	34.93	35.08	33.98	34.47	194,505	-0.43(-1.23%)
Apr 26, 2021	33.17	35.17	33.09	34.90	119,570	+1.69(+5.09%)
Apr 23, 2021	32.76	33.92	32.70	33.21	160,640	+0.69(+2.12%)
Apr 22, 2021	32.25	33.09	31.64	32.52	278,047	+0.15(+0.46%)
Apr 21, 2021	29.79	33.12	29.63	32.37	532,640	+2.40(+8.01%)
Apr 20, 2021	31.08	31.42	29.94	29.97	198,952	-1.26(-4.03%)
Apr 19, 2021	32.28	32.36	30.62	31.23	230,969	-1.40(-4.29%)
Apr 16, 2021	33.51	33.51	32.16	32.63	152,000	-0.34(-1.03%)
Apr 15, 2021	33.88	33.88	32.65	32.97	139,515	-0.58(-1.72%)
Apr 14, 2021	33.45	34.26	32.82	33.55	340,231	-0.01(-0.02%)
Apr 13, 2021	33.41	34.16	33.04	33.56	339,673	+0.16(+0.49%)
Apr 12, 2021	34.09	34.41	33.08	33.39	145,540	-0.79(-2.30%)
Apr 09, 2021	34.57	34.57	33.59	34.18	145,116	-0.71(-2.04%)
Apr 08, 2021	33.64	35.23	33.34	34.89	174,070	+1.67(+5.02%)
Apr 07, 2021	34.72	35.04	32.91	33.22	218,608	-1.70(-4.86%)
Apr 06, 2021	35.56	35.56	34.14	34.92	393,394	-0.91(-2.54%)
Apr 05, 2021	35.97	36.00	34.55	35.83	231,412	-0.02(-0.06%)
Apr 01, 2021	36.38	37.04	35.07	35.85	319,931	-0.08(-0.23%)
Mar 31, 2021	32.46	35.97	32.46	35.94	263,718	+3.93(+12.29%)
Mar 30, 2021	33.82	33.95	31.79	32.00	435,859	-1.77(-5.24%)
Mar 29, 2021	36.30	36.74	33.67	33.77	432,245	-2.99(-8.14%)
Mar 26, 2021	37.86	39.00	35.65	36.77	230,161	-1.13(-2.97%)
Mar 25, 2021	37.78	38.73	37.05	37.89	368,131	-0.79(-2.05%)
Mar 24, 2021	39.85	39.85	38.61	38.68	162,843	-1.20(-3.01%)
Mar 23, 2021	39.03	40.12	38.31	39.88	183,292	+1.19(+3.06%)
Mar 22, 2021	40.80	41.22	38.52	38.70	319,430	-2.20(-5.38%)
Mar 19, 2021	40.17	42.05	39.23	40.90	1,903,926	+1.25(+3.16%)
Mar 18, 2021	39.11	41.22	38.70	39.65	437,526	+0.22(+0.56%)
Mar 17, 2021	39.76	39.76	37.78	39.42	248,518	-1.10(-2.72%)
Mar 16, 2021	42.94	42.94	40.27	40.53	132,359	-1.79(-4.24%)
Mar 15, 2021	42.00	42.91	40.67	42.32	280,679	+0.92(+2.22%)
Mar 12, 2021	41.05	41.40	40.02	41.40	188,448	-0.21(-0.50%)
Mar 11, 2021	40.07	41.90	39.76	41.61	240,141	+2.59(+6.63%)
Mar 10, 2021	42.05	42.23	38.93	39.02	299,026	-2.02(-4.93%)
Mar 09, 2021	39.24	41.83	38.68	41.05	584,231	+2.84(+7.45%)
Mar 08, 2021	38.68	39.71	36.74	38.20	517,995	+1.72(+4.71%)
Mar 05, 2021	37.09	38.99	34.00	36.48	563,591	-0.16(-0.42%)
Mar 04, 2021	40.48	40.66	34.82	36.64	845,124	-4.58(-11.11%)
Mar 03, 2021	45.85	45.85	40.46	41.22	501,570	-4.96(-10.73%)
Mar 02, 2021	47.48	47.68	45.54	46.17	283,847	-0.79(-1.69%)

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.