Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.59	33.16	31.89	32.12	252,503	-0.40(-1.23%)
May 27, 2021	32.36	32.66	31.11	32.52	590,861	+0.44(+1.37%)
May 26, 2021	30.80	32.22	30.73	32.08	317,079	+1.43(+4.67%)
May 25, 2021	31.25	32.40	30.46	30.65	438,984	-0.60(-1.92%)
May 24, 2021	30.25	31.41	29.96	31.25	533,605	+1.16(+3.86%)
May 21, 2021	31.28	31.28	30.09	30.09	285,953	-0.73(-2.37%)
May 20, 2021	30.08	31.37	29.94	30.82	400,806	+0.73(+2.43%)
May 19, 2021	29.47	30.58	29.36	30.09	369,529	+0.14(+0.47%)
May 18, 2021	28.84	30.66	28.84	29.95	613,171	-0.40(-1.32%)
May 17, 2021	29.18	30.44	28.24	30.35	251,188	+1.16(+3.97%)
May 14, 2021	27.74	29.21	26.96	29.19	607,545	+1.69(+6.15%)
May 13, 2021	27.72	28.35	26.44	27.50	373,288	-0.11(-0.40%)
May 12, 2021	27.93	29.20	27.56	27.61	328,031	-0.79(-2.78%)
May 11, 2021	26.98	29.47	26.84	28.40	483,269	+0.69(+2.49%)
May 10, 2021	29.30	29.48	27.37	27.71	868,265	-1.79(-6.07%)
May 07, 2021	29.39	30.24	29.12	29.50	777,413	+0.32(+1.10%)
May 06, 2021	30.37	30.53	27.70	29.18	1,763,297	-1.22(-4.01%)
May 05, 2021	30.90	31.51	29.86	30.40	458,677	-0.35(-1.14%)
May 04, 2021	31.40	31.40	29.82	30.75	930,096	-0.97(-3.06%)
May 03, 2021	32.17	32.22	30.71	31.72	600,246	+0.01(+0.03%)
Apr 30, 2021	32.25	32.25	30.48	31.71	973,500	-1.59(-4.77%)
Apr 29, 2021	33.41	33.61	32.13	33.30	310,711	-0.30(-0.89%)
Apr 28, 2021	33.33	33.77	32.45	33.60	479,012	+0.12(+0.36%)
Apr 27, 2021	35.00	35.01	32.73	33.48	464,568	-1.43(-4.10%)
Apr 26, 2021	33.89	35.43	33.40	34.91	490,931	+1.57(+4.71%)
Apr 23, 2021	33.83	34.52	32.69	33.34	346,300	-0.63(-1.85%)
Apr 22, 2021	33.99	34.76	32.23	33.97	352,635	-0.44(-1.28%)
Apr 21, 2021	31.98	34.49	31.98	34.41	385,630	+2.15(+6.66%)
Apr 20, 2021	32.29	32.98	31.50	32.26	214,572	-0.37(-1.13%)
Apr 19, 2021	32.77	33.10	31.00	32.63	391,903	+0.03(+0.09%)
Apr 16, 2021	33.97	34.52	31.51	32.60	620,900	-1.13(-3.35%)
Apr 15, 2021	34.25	35.03	33.12	33.73	298,645	-0.32(-0.94%)
Apr 14, 2021	32.28	35.57	32.01	34.05	426,229	+2.08(+6.51%)
Apr 13, 2021	32.71	33.24	30.71	31.97	1,132,189	-0.80(-2.44%)
Apr 12, 2021	33.63	34.36	32.34	32.77	1,133,382	-0.86(-2.56%)
Apr 09, 2021	35.31	36.12	33.33	33.63	844,000	-1.72(-4.87%)
Apr 08, 2021	35.93	36.91	34.71	35.35	382,291	-0.33(-0.92%)
Apr 07, 2021	36.42	36.61	35.34	35.68	597,299	-0.58(-1.60%)
Apr 06, 2021	38.00	38.80	35.97	36.26	376,916	-1.93(-5.05%)
Apr 05, 2021	36.26	38.36	36.26	38.19	737,393	+1.99(+5.50%)
Apr 01, 2021	35.01	36.48	34.75	36.20	638,000	+1.63(+4.72%)
Mar 31, 2021	35.53	35.97	33.74	34.57	745,757	-1.01(-2.84%)
Mar 30, 2021	32.35	36.31	31.31	35.58	1,091,268	+3.06(+9.41%)
Mar 29, 2021	33.91	33.91	32.47	32.52	745,214	-1.73(-5.05%)
Mar 26, 2021	34.68	35.51	33.01	34.25	715,100	-1.32(-3.71%)
Mar 25, 2021	34.90	36.05	33.79	35.57	624,195	+0.52(+1.48%)
Mar 24, 2021	36.86	37.00	34.69	35.05	572,107	-1.40(-3.84%)
Mar 23, 2021	38.87	39.38	35.75	36.45	1,087,413	-2.81(-7.16%)
Mar 22, 2021	36.86	39.70	36.76	39.26	1,052,855	+1.96(+5.25%)
Mar 19, 2021	38.80	39.87	37.04	37.30	3,261,200	-0.22(-0.59%)
Mar 18, 2021	39.98	40.41	36.87	37.52	1,150,798	-2.74(-6.81%)
Mar 17, 2021	40.19	40.63	38.91	40.26	983,387	-0.01(-0.02%)
Mar 16, 2021	39.35	40.70	38.76	40.27	725,476	+0.75(+1.90%)
Mar 15, 2021	39.18	40.78	37.63	39.52	810,187	+0.23(+0.59%)
Mar 12, 2021	39.19	39.50	37.83	39.29	575,600	-0.37(-0.93%)
Mar 11, 2021	40.00	40.14	38.25	39.66	573,874	+1.15(+2.99%)
Mar 10, 2021	37.09	39.25	36.53	38.51	811,342	+2.24(+6.18%)
Mar 09, 2021	35.78	37.84	35.78	36.27	639,770	+1.26(+3.60%)
Mar 08, 2021	37.76	38.94	34.80	35.01	798,614	-2.38(-6.37%)
Mar 05, 2021	39.20	39.20	33.56	37.39	1,199,900	-2.60(-6.50%)
Mar 04, 2021	38.57	41.72	37.77	39.99	1,122,983	+1.40(+3.63%)
Mar 03, 2021	39.47	39.91	37.81	38.59	540,214	-1.08(-2.72%)
Mar 02, 2021	40.20	41.30	39.23	39.67	449,178	-0.52(-1.29%)

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.