Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	31.56	31.56	30.14	30.25	967,768	-1.20(-3.82%)
May 28, 2021	29.81	32.07	29.80	31.45	2,133,615	+1.82(+6.14%)
May 27, 2021	30.55	30.55	28.91	29.63	1,646,478	+0.14(+0.47%)
May 26, 2021	29.55	29.73	28.68	29.49	1,528,563	+0.34(+1.17%)
May 25, 2021	28.49	29.84	28.40	29.15	1,644,627	+1.44(+5.20%)
May 21, 2021		27.71	27.71	27.71	0	+0.05(+0.18%)
May 20, 2021	27.75	28.25	27.32	27.66	638,816	-0.03(-0.11%)
May 19, 2021	27.87	27.94	27.15	27.69	835,570	-0.53(-1.88%)
May 18, 2021	28.14	28.83	27.70	28.22	764,088	+0.28(+1.00%)
May 17, 2021	27.70	28.37	27.27	27.94	742,758	+0.19(+0.68%)
May 14, 2021	27.18	28.12	26.86	27.75	1,236,791	+0.84(+3.12%)
May 13, 2021	27.89	28.32	26.49	26.91	1,408,968	-0.88(-3.17%)
May 12, 2021	28.75	29.15	27.38	27.79	1,221,677	-1.13(-3.91%)
May 11, 2021	27.75	29.27	27.29	28.92	1,180,091	-0.30(-1.03%)
May 10, 2021	30.50	30.61	29.06	29.22	1,115,931	-1.46(-4.76%)
May 07, 2021	29.76	31.62	29.76	30.68	1,559,631	+1.04(+3.51%)
May 06, 2021	30.82	31.10	29.16	29.64	1,294,744	-1.65(-5.27%)
May 05, 2021	31.82	31.83	30.80	31.29	1,032,521	-0.27(-0.86%)
May 04, 2021	31.02	31.60	30.53	31.56	1,037,883	+0.20(+0.64%)
May 03, 2021	33.30	33.30	31.21	31.36	1,543,125	-1.79(-5.40%)
Apr 30, 2021	33.23	34.19	32.74	33.15	943,062	-0.46(-1.37%)
Apr 29, 2021	34.65	34.65	32.86	33.61	1,347,017	-1.07(-3.09%)
Apr 28, 2021	33.54	34.97	33.11	34.68	1,108,002	+1.35(+4.05%)
Apr 27, 2021	34.50	34.61	33.28	33.33	959,951	-0.77(-2.26%)
Apr 26, 2021	34.10	34.34	33.52	34.10	751,952	-0.10(-0.29%)
Apr 23, 2021	33.01	34.39	32.73	34.20	907,354	+1.01(+3.04%)
Apr 22, 2021	34.07	34.28	32.84	33.19	803,460	-0.75(-2.21%)
Apr 21, 2021	31.95	33.95	31.75	33.94	1,082,873	+1.72(+5.34%)
Apr 20, 2021	34.88	35.12	31.70	32.22	1,251,214	-2.18(-6.34%)
Apr 19, 2021	34.67	35.80	33.77	34.40	1,037,261	-0.36(-1.04%)
Apr 16, 2021	34.28	34.86	33.67	34.76	774,356	+0.42(+1.22%)
Apr 15, 2021	35.20	35.48	34.06	34.34	1,056,824	-0.46(-1.32%)
Apr 14, 2021	35.09	35.41	34.43	34.80	1,013,602	-0.09(-0.26%)
Apr 13, 2021	34.18	35.37	33.85	34.89	1,527,893	+0.16(+0.46%)
Apr 12, 2021	35.96	35.96	34.34	34.73	1,433,812	-1.56(-4.30%)
Apr 09, 2021	35.63	37.05	34.90	36.29	1,922,586	+0.54(+1.51%)
Apr 08, 2021	37.99	38.00	35.45	35.75	2,660,950	-1.99(-5.27%)
Apr 07, 2021	38.67	39.00	37.41	37.74	808,662	-1.14(-2.93%)
Apr 06, 2021	39.96	40.14	38.71	38.88	863,400	-0.97(-2.43%)
Apr 05, 2021	40.80	40.88	39.59	39.85	530,334	-0.35(-0.87%)
Apr 01, 2021		40.20	40.20	40.20	0	-0.16(-0.40%)
Mar 31, 2021	40.70	41.74	40.17	40.36	1,080,961	+0.18(+0.45%)
Mar 30, 2021	39.29	40.35	38.80	40.18	482,279	+0.86(+2.19%)
Mar 29, 2021	40.31	41.33	39.24	39.32	707,552	-1.07(-2.65%)
Mar 26, 2021	41.40	41.52	39.58	40.39	585,391	-0.70(-1.70%)
Mar 25, 2021	38.50	41.18	38.12	41.09	629,863	+1.77(+4.50%)
Mar 24, 2021	40.97	41.51	39.27	39.32	944,972	-1.48(-3.63%)
Mar 23, 2021	41.79	42.33	40.48	40.80	634,333	-1.10(-2.63%)
Mar 22, 2021	43.09	43.35	41.60	41.90	502,677	-1.10(-2.56%)
Mar 19, 2021	41.99	43.49	41.93	43.00	2,071,183	+1.22(+2.92%)
Mar 18, 2021	43.52	44.15	41.65	41.78	862,641	-1.74(-4.00%)
Mar 17, 2021	41.23	43.82	41.11	43.52	832,829	+1.60(+3.82%)
Mar 16, 2021	44.70	44.81	41.19	41.92	1,068,933	-2.44(-5.50%)
Mar 15, 2021	43.00	45.06	42.80	44.36	1,108,739	+1.73(+4.06%)
Mar 12, 2021	42.00	43.26	40.93	42.63	1,135,668	-0.33(-0.77%)
Mar 11, 2021	41.14	43.13	40.83	42.96	1,154,555	+2.69(+6.68%)
Mar 10, 2021	43.01	43.26	40.04	40.27	1,066,139	-1.45(-3.48%)
Mar 09, 2021	40.06	42.35	39.82	41.72	1,228,692	+2.56(+6.54%)
Mar 08, 2021	39.65	40.75	38.69	39.16	963,348	-0.29(-0.74%)
Mar 05, 2021	39.57	39.95	35.56	39.45	1,781,665	+0.16(+0.41%)
Mar 04, 2021	41.50	42.35	37.90	39.29	2,093,401	-2.77(-6.59%)
Mar 03, 2021	44.88	44.88	41.69	42.06	982,410	-2.41(-5.42%)
Mar 02, 2021	44.62	46.89	43.95	44.47	1,635,020	+0.56(+1.28%)

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.