Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.42	30.54	28.56	29.07	17,580,276	-1.48(-4.84%)
May 27, 2021	29.92	30.72	29.67	30.55	11,001,652	+0.98(+3.32%)
May 26, 2021	28.68	30.51	28.64	29.56	9,452,756	+1.18(+4.16%)
May 25, 2021	28.89	29.32	28.30	28.38	5,972,086	-0.10(-0.37%)
May 24, 2021	28.52	28.72	27.77	28.49	6,354,844	+0.21(+0.74%)
May 21, 2021	28.69	28.90	28.10	28.28	7,700,557	-0.03(-0.12%)
May 20, 2021	29.52	29.69	28.07	28.31	11,444,662	-1.18(-4.01%)
May 19, 2021	29.58	29.86	28.56	29.49	8,663,299	-0.90(-2.97%)
May 18, 2021	32.16	32.70	30.08	30.40	9,677,642	-1.17(-3.72%)
May 17, 2021	30.82	31.64	30.29	31.57	5,944,975	+0.54(+1.74%)
May 14, 2021	29.49	31.07	29.40	31.03	5,778,327	+1.92(+6.60%)
May 13, 2021	28.36	29.52	28.35	29.11	6,934,491	+0.90(+3.20%)
May 12, 2021	30.99	31.02	28.06	28.21	9,206,581	-2.46(-8.02%)
May 11, 2021	30.07	30.76	28.96	30.67	7,873,739	-0.32(-1.04%)
May 10, 2021	30.85	32.20	30.81	30.99	6,847,510	+0.19(+0.62%)
May 07, 2021	29.98	30.85	29.85	30.80	4,028,350	+0.62(+2.04%)
May 06, 2021	29.96	30.22	29.32	30.18	4,608,576	+0.31(+1.05%)
May 05, 2021	30.43	30.82	29.82	29.87	4,854,297	-0.74(-2.41%)
May 04, 2021	30.52	30.86	29.82	30.61	8,372,723	-0.22(-0.70%)
May 03, 2021	29.64	32.15	29.40	30.82	20,570,098	+2.06(+7.16%)
Apr 30, 2021	29.28	29.61	28.68	28.76	4,960,075	-0.65(-2.22%)
Apr 29, 2021	30.07	30.29	29.08	29.42	5,922,417	-0.36(-1.20%)
Apr 28, 2021	29.57	30.05	29.43	29.77	3,073,787	-0.12(-0.41%)
Apr 27, 2021	29.08	30.25	29.00	29.89	4,661,788	+0.81(+2.78%)
Apr 26, 2021	29.65	30.01	28.81	29.09	5,752,423	-0.47(-1.59%)
Apr 23, 2021	29.11	29.78	28.59	29.56	4,913,240	+0.67(+2.32%)
Apr 22, 2021	28.72	29.35	28.58	28.89	6,852,794	+0.37(+1.31%)
Apr 21, 2021	27.56	28.56	27.17	28.51	3,432,969	+0.90(+3.24%)
Apr 20, 2021	27.93	27.96	26.74	27.62	6,835,517	-0.55(-1.94%)
Apr 19, 2021	28.42	28.54	27.99	28.16	3,727,056	-0.24(-0.86%)
Apr 16, 2021	28.86	28.89	28.05	28.41	4,104,973	-0.24(-0.85%)
Apr 15, 2021	28.51	28.84	28.36	28.65	4,990,300	+0.62(+2.20%)
Apr 14, 2021	28.03	28.81	27.98	28.03	5,057,876	+0.00(+0.00%)
Apr 13, 2021	28.29	28.30	27.25	28.03	6,054,961	-0.43(-1.53%)
Apr 12, 2021	28.09	28.53	27.83	28.47	3,621,527	+0.28(+0.99%)
Apr 09, 2021	27.43	28.41	27.25	28.19	8,044,932	+0.90(+3.28%)
Apr 08, 2021	26.85	27.33	26.12	27.30	6,351,334	+0.62(+2.31%)
Apr 07, 2021	26.86	27.11	26.47	26.68	4,449,850	-0.05(-0.19%)
Apr 06, 2021	26.00	27.10	26.00	26.73	5,840,073	+0.65(+2.47%)
Apr 05, 2021	25.98	26.13	25.34	26.09	5,940,897	+0.27(+1.04%)
Apr 01, 2021	25.90	26.04	25.38	25.82	7,462,054	+0.15(+0.57%)
Mar 31, 2021	26.02	26.33	25.46	25.67	5,806,446	-0.28(-1.10%)
Mar 30, 2021	24.82	26.01	24.80	25.96	6,397,362	+1.16(+4.69%)
Mar 29, 2021	25.32	25.57	24.62	24.79	7,155,721	-0.65(-2.54%)
Mar 26, 2021	25.30	25.62	24.76	25.44	8,970,891	+0.67(+2.71%)
Mar 25, 2021	23.05	24.93	22.94	24.77	12,327,912	+1.18(+5.01%)
Mar 24, 2021	24.30	24.99	23.58	23.59	7,770,047	-0.44(-1.83%)
Mar 23, 2021	25.72	26.04	23.92	24.03	12,069,662	-2.01(-7.72%)
Mar 22, 2021	26.71	26.72	25.23	26.03	8,938,718	-0.68(-2.55%)
Mar 19, 2021	26.51	27.24	26.22	26.72	7,913,418	+0.09(+0.36%)
Mar 18, 2021	27.16	27.67	26.49	26.62	6,230,938	-0.68(-2.49%)
Mar 17, 2021	26.83	27.30	26.49	27.30	5,531,794	+0.44(+1.64%)
Mar 16, 2021	27.39	27.58	26.72	26.86	6,839,624	-0.94(-3.38%)
Mar 15, 2021	26.96	28.40	26.65	27.80	9,217,754	+1.24(+4.67%)
Mar 12, 2021	25.86	26.65	25.81	26.56	7,261,951	+0.83(+3.22%)
Mar 11, 2021	25.81	26.22	25.53	25.73	8,773,498	-0.26(-1.00%)
Mar 10, 2021	24.94	26.25	24.89	25.99	11,833,771	+1.00(+4.00%)
Mar 09, 2021	25.04	25.50	24.68	24.99	9,297,679	+0.09(+0.38%)
Mar 08, 2021	24.00	25.12	23.59	24.90	13,256,050	+1.35(+5.75%)
Mar 05, 2021	22.93	24.47	22.57	23.54	21,866,590	+1.66(+7.60%)
Mar 04, 2021	22.24	22.63	20.83	21.88	10,855,393	-0.32(-1.44%)
Mar 03, 2021	22.17	22.70	21.86	22.20	8,250,111	+0.02(+0.08%)
Mar 02, 2021	21.97	22.84	21.82	22.18	9,769,154	+0.12(+0.55%)

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.