Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.05	28.36	27.05	27.74	524,723	+0.70(+2.59%)
May 27, 2021	28.38	28.38	26.94	27.04	718,124	-1.15(-4.08%)
May 26, 2021	26.72	28.40	26.52	28.19	1,651,863	+1.50(+5.62%)
May 25, 2021	26.46	26.90	26.17	26.69	747,080	+0.39(+1.48%)
May 24, 2021	26.36	26.59	25.95	26.30	791,903	+0.11(+0.42%)
May 21, 2021	26.32	26.72	25.95	26.19	505,831	+0.24(+0.92%)
May 20, 2021	25.66	26.23	25.53	25.95	580,845	+0.09(+0.35%)
May 19, 2021	25.47	26.05	25.32	25.86	373,858	-0.35(-1.34%)
May 18, 2021	26.19	26.75	26.00	26.21	384,140	+0.00(+0.00%)
May 17, 2021	25.70	26.35	25.29	26.21	402,202	+0.33(+1.28%)
May 14, 2021	25.60	26.68	25.18	25.88	1,106,940	+0.63(+2.50%)
May 13, 2021	25.72	26.49	24.91	25.25	831,738	-0.21(-0.82%)
May 12, 2021	27.88	28.26	25.22	25.46	1,360,604	-3.00(-10.54%)
May 11, 2021	26.24	28.65	26.12	28.46	550,143	+1.28(+4.71%)
May 10, 2021	29.79	29.94	27.12	27.18	621,396	-2.82(-9.40%)
May 07, 2021	29.87	30.87	28.54	30.00	825,216	-0.06(-0.20%)
May 06, 2021	30.48	30.52	28.75	30.06	882,465	-0.47(-1.54%)
May 05, 2021	30.21	30.72	29.32	30.53	970,099	+0.28(+0.93%)
May 04, 2021	30.47	31.08	29.83	30.25	553,565	-0.50(-1.63%)
May 03, 2021	29.14	31.24	29.03	30.75	957,511	+2.10(+7.33%)
Apr 30, 2021	28.37	29.33	27.94	28.65	894,500	+0.09(+0.33%)
Apr 29, 2021	27.74	28.75	27.63	28.55	1,422,559	+0.91(+3.27%)
Apr 28, 2021	28.62	28.63	27.61	27.65	951,119	-1.15(-3.99%)
Apr 27, 2021	30.75	30.87	28.49	28.80	1,347,527	-2.06(-6.68%)
Apr 26, 2021	30.68	30.96	30.40	30.86	563,065	+0.57(+1.88%)
Apr 23, 2021	29.75	30.38	28.90	30.29	470,300	+0.84(+2.85%)
Apr 22, 2021	29.38	30.22	28.81	29.45	503,574	+0.28(+0.96%)
Apr 21, 2021	27.49	29.21	27.25	29.17	430,241	+1.66(+6.03%)
Apr 20, 2021	28.68	28.83	27.37	27.51	460,863	-1.09(-3.81%)
Apr 19, 2021	29.19	29.26	27.88	28.60	361,207	-0.61(-2.09%)
Apr 16, 2021	30.11	30.20	28.77	29.21	500,500	-0.58(-1.95%)
Apr 15, 2021	29.19	29.83	29.01	29.79	275,110	+0.63(+2.16%)
Apr 14, 2021	29.68	30.36	29.07	29.16	339,801	-0.16(-0.55%)
Apr 13, 2021	28.66	29.40	28.43	29.32	456,632	+0.40(+1.38%)
Apr 12, 2021	28.80	29.33	28.47	28.92	394,618	+0.18(+0.63%)
Apr 09, 2021	29.00	29.48	28.21	28.74	616,500	-0.55(-1.88%)
Apr 08, 2021	29.14	29.46	28.75	29.29	637,768	+0.14(+0.48%)
Apr 07, 2021	29.30	29.82	29.00	29.15	531,749	-0.22(-0.75%)
Apr 06, 2021	29.38	30.35	29.11	29.37	508,435	+0.29(+1.00%)
Apr 05, 2021	30.30	30.45	29.02	29.08	498,301	-1.11(-3.68%)
Apr 01, 2021	30.35	30.91	29.97	30.19	463,000	+0.22(+0.73%)
Mar 31, 2021	28.59	30.43	28.59	29.97	1,325,872	+1.40(+4.90%)
Mar 30, 2021	29.60	30.23	28.44	28.57	957,222	-1.24(-4.16%)
Mar 29, 2021	30.29	30.56	29.43	29.81	643,895	-0.78(-2.55%)
Mar 26, 2021	30.98	31.35	29.75	30.59	342,600	+0.05(+0.16%)
Mar 25, 2021	29.61	30.75	28.81	30.54	820,044	+0.64(+2.14%)
Mar 24, 2021	31.24	32.08	29.83	29.90	580,003	-1.38(-4.41%)
Mar 23, 2021	32.01	32.05	31.00	31.28	727,138	-0.84(-2.62%)
Mar 22, 2021	31.56	32.49	30.44	32.12	1,016,098	+0.85(+2.72%)
Mar 19, 2021	29.83	31.64	29.75	31.27	1,836,000	+1.29(+4.30%)
Mar 18, 2021	31.25	31.63	29.64	29.98	851,341	-1.89(-5.93%)
Mar 17, 2021	31.13	32.12	30.63	31.87	600,115	+0.42(+1.34%)
Mar 16, 2021	34.01	34.40	31.10	31.45	685,567	-2.77(-8.09%)
Mar 15, 2021	33.16	35.59	33.00	34.22	1,054,638	+0.64(+1.91%)
Mar 12, 2021	33.56	34.58	32.49	33.58	777,900	+0.04(+0.12%)
Mar 11, 2021	32.43	33.71	31.45	33.54	603,712	+1.84(+5.80%)
Mar 10, 2021	31.60	33.42	31.21	31.70	590,817	+0.49(+1.57%)
Mar 09, 2021	31.54	31.82	30.74	31.21	899,040	+0.47(+1.53%)
Mar 08, 2021	30.76	31.95	30.34	30.74	762,249	-0.57(-1.82%)
Mar 05, 2021	31.72	32.31	29.36	31.31	1,279,400	-0.01(-0.03%)
Mar 04, 2021	32.04	32.39	30.45	31.32	1,003,855	-0.83(-2.58%)
Mar 03, 2021	32.03	32.37	30.94	32.15	1,136,162	+0.14(+0.44%)
Mar 02, 2021	34.52	34.52	31.90	32.01	1,063,422	-2.12(-6.21%)

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.