Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	29.95	30.05	29.23	29.36	515,772	-0.44(-1.48%)
May 28, 2021	29.78	29.92	29.33	29.80	1,471,067	+0.20(+0.68%)
May 27, 2021	28.97	30.00	28.69	29.60	4,147,686	+1.16(+4.08%)
May 26, 2021	27.66	28.66	27.54	28.44	2,619,774	+1.54(+5.72%)
May 25, 2021	27.87	27.88	26.83	26.90	2,195,062	-0.97(-3.48%)
May 21, 2021		27.87	27.87	27.87	0	+0.31(+1.12%)
May 20, 2021	28.51	28.56	27.29	27.56	4,821,461	-0.89(-3.13%)
May 19, 2021	30.33	30.41	28.20	28.45	4,422,879	-3.08(-9.77%)
May 18, 2021	31.70	32.06	30.98	31.53	1,913,922	-0.11(-0.35%)
May 17, 2021	30.95	31.98	30.73	31.64	2,629,013	+0.80(+2.59%)
May 14, 2021	29.89	30.90	29.85	30.84	1,896,567	+1.03(+3.46%)
May 13, 2021	30.07	31.09	29.32	29.81	2,091,725	-0.63(-2.07%)
May 12, 2021	30.87	31.15	30.12	30.44	2,095,664	-0.50(-1.62%)
May 11, 2021	29.95	30.95	29.53	30.94	2,128,376	+0.35(+1.14%)
May 10, 2021	31.88	32.27	30.53	30.59	2,536,196	-0.50(-1.61%)
May 07, 2021	30.25	31.10	30.09	31.09	3,159,973	+1.10(+3.67%)
May 06, 2021	29.75	30.13	29.02	29.99	3,203,091	+0.43(+1.45%)
May 05, 2021	27.75	29.68	27.61	29.56	5,141,877	+1.96(+7.10%)
May 04, 2021	26.43	27.61	26.32	27.60	2,495,806	+1.22(+4.62%)
May 03, 2021	26.27	26.48	25.81	26.38	2,416,033	+0.37(+1.42%)
Apr 30, 2021	26.60	27.02	25.83	26.01	2,519,629	-0.92(-3.42%)
Apr 29, 2021	27.80	27.98	26.47	26.93	2,296,703	-0.62(-2.25%)
Apr 28, 2021	27.60	27.80	26.82	27.55	1,571,851	-0.27(-0.97%)
Apr 27, 2021	27.96	28.24	27.58	27.82	1,299,278	-0.17(-0.61%)
Apr 26, 2021	27.69	28.21	27.60	27.99	1,388,212	+0.63(+2.30%)
Apr 23, 2021	27.33	27.56	27.09	27.36	1,170,254	+0.41(+1.52%)
Apr 22, 2021	27.13	27.14	26.55	26.95	1,340,200	-0.24(-0.88%)
Apr 21, 2021	26.89	27.25	26.51	27.19	964,268	+0.24(+0.89%)
Apr 20, 2021	27.97	28.07	26.82	26.95	1,429,290	-1.16(-4.13%)
Apr 19, 2021	27.84	28.51	27.63	28.11	1,192,106	+0.30(+1.08%)
Apr 16, 2021	28.01	28.13	27.38	27.81	1,257,241	-0.15(-0.54%)
Apr 15, 2021	27.48	28.00	27.09	27.96	2,143,008	+0.80(+2.95%)
Apr 14, 2021	25.20	27.27	25.20	27.16	4,137,984	+2.35(+9.47%)
Apr 13, 2021	24.57	25.05	24.55	24.81	1,231,677	+0.38(+1.56%)
Apr 12, 2021	24.79	24.89	24.36	24.43	1,221,391	-0.39(-1.57%)
Apr 09, 2021	24.83	25.04	24.67	24.82	1,332,312	-0.05(-0.20%)
Apr 08, 2021	25.46	25.64	24.70	24.87	2,066,466	-0.54(-2.13%)
Apr 07, 2021	25.27	25.63	25.14	25.41	1,239,587	+0.02(+0.08%)
Apr 06, 2021	25.26	25.71	24.83	25.39	1,932,942	+0.11(+0.44%)
Apr 05, 2021	25.01	25.55	24.89	25.28	1,632,983	+0.74(+3.02%)
Apr 01, 2021		24.54	24.54	24.54	0	+0.47(+1.95%)
Mar 31, 2021	24.58	24.71	23.68	24.07	2,417,676	-0.32(-1.31%)
Mar 30, 2021	24.00	24.59	23.87	24.39	1,259,168	+0.31(+1.29%)
Mar 29, 2021	23.71	24.62	23.57	24.08	2,703,580	+0.13(+0.54%)
Mar 26, 2021	23.29	24.04	23.14	23.95	2,781,094	+1.27(+5.60%)
Mar 25, 2021	22.71	22.85	21.86	22.68	3,708,615	-0.58(-2.49%)
Mar 24, 2021	24.17	24.33	23.20	23.26	2,564,876	-0.35(-1.48%)
Mar 23, 2021	24.97	25.12	23.54	23.61	2,816,317	-1.70(-6.72%)
Mar 22, 2021	25.59	25.81	25.23	25.31	1,547,134	-0.06(-0.24%)
Mar 19, 2021	26.94	26.94	25.27	25.37	6,293,692	-1.68(-6.21%)
Mar 18, 2021	26.98	28.08	26.64	27.05	2,325,487	-0.04(-0.15%)
Mar 17, 2021	27.37	27.41	26.47	27.09	3,135,617	-0.20(-0.73%)
Mar 16, 2021	27.73	28.13	26.97	27.29	2,483,509	-0.58(-2.08%)
Mar 15, 2021	28.04	28.05	27.35	27.87	3,925,162	-0.35(-1.24%)
Mar 12, 2021	28.01	28.34	27.95	28.22	1,607,991	-0.30(-1.05%)
Mar 11, 2021	27.60	28.56	27.53	28.52	2,491,509	+1.55(+5.75%)
Mar 10, 2021	26.48	27.02	25.94	26.97	1,980,066	+0.54(+2.04%)
Mar 09, 2021	26.97	27.10	26.01	26.43	1,651,542	-0.44(-1.64%)
Mar 08, 2021	26.91	27.62	26.62	26.87	2,032,061	-0.14(-0.52%)
Mar 05, 2021	26.72	27.11	25.67	27.01	2,258,031	+0.87(+3.33%)
Mar 04, 2021	26.65	26.86	25.51	26.14	2,902,552	-1.18(-4.32%)
Mar 03, 2021	26.65	28.00	26.51	27.32	2,362,361	+0.52(+1.94%)
Mar 02, 2021	26.65	27.42	26.19	26.80	2,115,001	+0.17(+0.64%)

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.