Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.38	23.09	21.52	21.72	1,655,162	-0.51(-2.29%)
May 27, 2021	21.21	22.25	21.15	22.23	1,783,268	+1.09(+5.16%)
May 26, 2021	20.99	21.46	20.78	21.14	1,306,121	+0.37(+1.78%)
May 25, 2021	21.74	22.20	20.76	20.77	663,544	-1.01(-4.64%)
May 24, 2021	21.18	21.90	21.16	21.78	467,939	+0.62(+2.93%)
May 21, 2021	21.49	21.85	21.02	21.16	357,168	-0.25(-1.17%)
May 20, 2021	20.84	21.80	20.50	21.41	455,185	+0.72(+3.48%)
May 19, 2021	20.77	21.12	20.47	20.69	326,549	-0.60(-2.82%)
May 18, 2021	21.38	22.08	21.04	21.29	368,813	-0.17(-0.79%)
May 17, 2021	21.64	21.81	21.16	21.46	295,579	-0.45(-2.05%)
May 14, 2021	20.72	22.00	20.56	21.91	790,944	+1.22(+5.90%)
May 13, 2021	20.80	20.98	20.18	20.69	539,558	+0.05(+0.24%)
May 12, 2021	20.24	21.36	19.80	20.64	1,126,349	-0.14(-0.67%)
May 11, 2021	18.82	20.99	18.69	20.78	1,216,737	+1.04(+5.27%)
May 10, 2021	20.50	20.50	19.40	19.74	1,490,701	-0.86(-4.17%)
May 07, 2021	19.80	20.73	19.78	20.60	1,024,561	+1.03(+5.26%)
May 06, 2021	20.67	21.00	19.01	19.57	2,161,519	-0.20(-1.01%)
May 05, 2021	20.44	20.62	19.71	19.77	922,904	-0.51(-2.51%)
May 04, 2021	20.60	21.18	19.81	20.28	853,477	-0.58(-2.78%)
May 03, 2021	21.26	21.51	20.65	20.86	838,787	-0.21(-1.00%)
Apr 30, 2021	21.79	22.30	20.83	21.07	1,439,100	-0.85(-3.88%)
Apr 29, 2021	22.99	22.99	21.83	21.92	900,421	-0.71(-3.14%)
Apr 28, 2021	22.40	23.08	21.95	22.63	647,943	-0.12(-0.53%)
Apr 27, 2021	23.07	23.25	22.50	22.75	951,891	-0.03(-0.13%)
Apr 26, 2021	22.19	23.07	22.01	22.78	724,381	+0.52(+2.34%)
Apr 23, 2021	22.60	23.17	22.10	22.26	740,500	-0.42(-1.85%)
Apr 22, 2021	22.51	23.23	21.80	22.68	590,715	+0.11(+0.49%)
Apr 21, 2021	22.47	22.93	21.60	22.57	609,307	-0.10(-0.44%)
Apr 20, 2021	22.56	22.91	21.79	22.67	467,782	-0.08(-0.35%)
Apr 19, 2021	23.44	23.60	22.07	22.75	574,411	-0.76(-3.23%)
Apr 16, 2021	25.06	25.06	23.47	23.51	875,400	-1.60(-6.37%)
Apr 15, 2021	24.76	25.47	24.47	25.11	489,619	+0.41(+1.66%)
Apr 14, 2021	24.55	25.30	24.24	24.70	576,042	+0.42(+1.73%)
Apr 13, 2021	23.65	24.37	23.45	24.28	465,988	+0.53(+2.23%)
Apr 12, 2021	25.47	25.54	23.41	23.75	745,804	-1.82(-7.12%)
Apr 09, 2021	25.19	25.75	24.60	25.57	745,600	+0.34(+1.35%)
Apr 08, 2021	25.24	25.79	24.73	25.23	822,899	+0.19(+0.76%)
Apr 07, 2021	26.14	26.67	24.76	25.04	1,147,227	-1.28(-4.86%)
Apr 06, 2021	26.13	26.69	25.41	26.32	2,174,889	+0.13(+0.50%)
Apr 05, 2021	23.95	26.20	23.89	26.19	1,850,732	+2.47(+10.41%)
Apr 01, 2021	24.23	24.80	23.58	23.72	739,900	-0.34(-1.41%)
Mar 31, 2021	22.89	24.40	22.77	24.06	1,170,632	+1.07(+4.65%)
Mar 30, 2021	21.44	23.00	21.17	22.99	2,681,860	+1.46(+6.78%)
Mar 29, 2021	21.76	22.02	21.12	21.53	574,591	-0.45(-2.05%)
Mar 26, 2021	22.70	23.09	20.93	21.98	1,239,200	-1.24(-5.34%)
Mar 25, 2021	19.77	23.30	19.70	23.22	1,549,541	+2.78(+13.60%)
Mar 24, 2021	21.86	22.17	20.35	20.44	1,179,567	-1.15(-5.33%)
Mar 23, 2021	22.87	22.87	21.30	21.59	1,482,158	-1.52(-6.58%)
Mar 22, 2021	22.65	23.50	22.54	23.11	738,760	+0.44(+1.94%)
Mar 19, 2021	22.29	22.80	21.81	22.67	910,400	+0.93(+4.28%)
Mar 18, 2021	22.14	23.08	21.61	21.74	584,276	-1.09(-4.77%)
Mar 17, 2021	21.57	22.98	21.26	22.83	584,860	+0.66(+2.98%)
Mar 16, 2021	23.00	23.15	21.66	22.17	1,048,421	-0.74(-3.23%)
Mar 15, 2021	23.20	23.50	22.56	22.91	1,556,146	-0.44(-1.88%)
Mar 12, 2021	22.64	23.70	22.42	23.35	591,400	-0.24(-1.04%)
Mar 11, 2021	23.18	23.82	22.78	23.59	1,495,530	+0.57(+2.50%)
Mar 10, 2021	22.43	23.07	22.00	23.02	966,944	+0.71(+3.18%)
Mar 09, 2021	23.08	23.08	21.18	22.31	1,617,662	+2.24(+11.16%)
Mar 08, 2021	20.41	20.98	19.55	20.07	1,602,782	-0.36(-1.76%)
Mar 05, 2021	20.80	21.40	18.86	20.43	1,893,600	+0.12(+0.59%)
Mar 04, 2021	22.07	22.37	19.51	20.31	1,982,746	-1.53(-7.01%)
Mar 03, 2021	23.04	23.37	21.44	21.84	2,171,595	-1.55(-6.63%)
Mar 02, 2021	23.00	23.50	22.48	23.39	2,272,813	+0.32(+1.39%)

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.