Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.29	24.71	23.66	23.80	11,273	-0.70(-2.86%)
May 27, 2021	24.36	25.90	24.08	24.50	14,773	-0.21(-0.85%)
May 26, 2021	23.73	25.13	23.73	24.71	16,022	+1.05(+4.44%)
May 25, 2021	25.20	26.18	23.66	23.66	24,257	-1.33(-5.32%)
May 24, 2021	24.92	25.51	24.92	24.99	12,725	+0.24(+0.99%)
May 21, 2021	25.55	25.83	24.50	24.75	11,473	-0.45(-1.81%)
May 20, 2021	25.69	26.04	24.99	25.20	14,329	-0.56(-2.17%)
May 19, 2021	25.97	27.16	25.41	25.76	7,375	-0.63(-2.39%)
May 18, 2021	26.25	27.30	25.90	26.39	7,235	+0.56(+2.17%)
May 17, 2021	26.95	27.37	24.99	25.83	36,735	-1.54(-5.63%)
May 14, 2021	27.72	28.40	27.16	27.37	3,446	+0.35(+1.30%)
May 13, 2021	27.86	30.10	26.95	27.02	11,827	-0.84(-3.02%)
May 12, 2021	30.31	31.01	27.37	27.86	39,266	-2.59(-8.51%)
May 11, 2021	28.70	30.94	27.59	30.45	14,872	+1.68(+5.84%)
May 10, 2021	30.66	31.51	28.77	28.77	23,307	-2.52(-8.05%)
May 07, 2021	27.30	31.29	26.95	31.29	36,924	+3.99(+14.62%)
May 06, 2021	31.15	31.15	27.23	27.30	27,847	-2.31(-7.80%)
May 05, 2021	33.32	33.46	29.05	29.61	30,146	-3.15(-9.62%)
May 04, 2021	34.02	34.79	32.41	32.76	9,135	-1.33(-3.90%)
May 03, 2021	32.20	34.16	32.20	34.09	11,275	+2.38(+7.51%)
Apr 30, 2021	32.34	32.83	31.64	31.71	5,742	-0.56(-1.74%)
Apr 29, 2021	33.25	33.49	31.99	32.27	9,657	-0.84(-2.54%)
Apr 28, 2021	31.92	33.38	31.50	33.11	5,939	+1.19(+3.73%)
Apr 27, 2021	33.46	33.81	31.50	31.92	26,302	-1.33(-4.00%)
Apr 26, 2021	32.20	34.09	32.20	33.25	20,299	+0.84(+2.59%)
Apr 23, 2021	32.48	33.81	30.45	32.41	34,828	+0.14(+0.43%)
Apr 22, 2021	33.46	34.44	31.57	32.27	18,410	-0.56(-1.71%)
Apr 21, 2021	33.88	34.79	31.50	32.83	23,872	-0.91(-2.70%)
Apr 20, 2021	34.09	34.86	33.60	33.74	4,146	-0.63(-1.83%)
Apr 19, 2021	34.93	34.94	33.95	34.37	6,084	-0.91(-2.58%)
Apr 16, 2021	35.70	36.05	34.37	35.28	7,900	-0.70(-1.95%)
Apr 15, 2021	36.33	36.33	35.35	35.98	7,627	-0.35(-0.96%)
Apr 14, 2021	35.70	37.10	35.42	36.33	5,220	+0.63(+1.76%)
Apr 13, 2021	36.89	36.89	35.35	35.70	12,172	-1.12(-3.04%)
Apr 12, 2021	36.96	37.24	36.03	36.82	5,670	-0.14(-0.38%)
Apr 09, 2021	37.45	37.94	36.47	36.96	5,185	-0.77(-2.04%)
Apr 08, 2021	35.77	37.87	35.77	37.73	6,660	+2.03(+5.69%)
Apr 07, 2021	37.38	38.01	35.70	35.70	8,159	-1.82(-4.85%)
Apr 06, 2021	37.17	38.64	36.96	37.52	25,509	+0.14(+0.37%)
Apr 05, 2021	37.52	38.50	36.40	37.38	16,617	+0.63(+1.71%)
Apr 01, 2021	38.01	38.60	36.40	36.75	30,971	-0.84(-2.23%)
Mar 31, 2021	35.63	38.59	35.07	37.59	49,096	+2.17(+6.13%)
Mar 30, 2021	34.09	36.40	33.25	35.42	26,247	+1.33(+3.90%)
Mar 29, 2021	34.44	36.05	33.25	34.09	18,832	-0.63(-1.81%)
Mar 26, 2021	35.00	35.98	34.65	34.72	22,457	-0.28(-0.80%)
Mar 25, 2021	35.49	35.84	34.16	35.00	19,183	+0.00(+0.00%)
Mar 24, 2021	37.80	38.71	34.86	35.00	17,089	-2.66(-7.06%)
Mar 23, 2021	38.99	40.25	37.31	37.66	8,147	-1.61(-4.10%)
Mar 22, 2021	38.99	40.15	37.80	39.27	10,307	+0.56(+1.45%)
Mar 19, 2021	38.22	39.90	37.80	38.71	3,828	+0.56(+1.47%)
Mar 18, 2021	40.81	41.44	37.80	38.15	16,281	-2.24(-5.55%)
Mar 17, 2021	37.73	41.93	36.96	40.39	27,011	+2.59(+6.85%)
Mar 16, 2021	38.71	39.41	37.45	37.80	6,595	-0.70(-1.82%)
Mar 15, 2021	39.06	39.83	37.52	38.50	9,895	-0.84(-2.14%)
Mar 12, 2021	36.89	41.23	36.89	39.34	21,271	+1.54(+4.07%)
Mar 11, 2021	39.13	39.13	36.47	37.80	16,427	-0.70(-1.82%)
Mar 10, 2021	37.24	40.39	35.70	38.50	29,431	-0.70(-1.79%)
Mar 09, 2021	38.36	40.25	38.08	39.20	22,918	+2.10(+5.66%)
Mar 08, 2021	34.30	38.01	33.82	37.10	23,064	+1.96(+5.58%)
Mar 05, 2021	36.40	36.94	31.22	35.14	33,671	-1.19(-3.28%)
Mar 04, 2021	38.15	38.99	35.00	36.33	17,891	-2.38(-6.15%)
Mar 03, 2021	38.22	39.20	35.63	38.71	18,224	+2.73(+7.59%)
Mar 02, 2021	38.22	38.57	35.91	35.98	12,652	-2.38(-6.20%)

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.