Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.76	27.76	25.79	26.30	5,045	-1.16(-4.23%)
May 27, 2021	25.07	27.83	24.78	27.47	18,997	+2.54(+10.20%)
May 26, 2021	24.56	25.14	24.55	24.92	2,344	+0.73(+3.00%)
May 25, 2021	24.85	24.85	24.05	24.20	410	-0.15(-0.60%)
May 24, 2021	25.14	25.14	23.98	24.34	2,951	-0.87(-3.46%)
May 21, 2021	24.63	25.37	24.63	25.21	1,588	+0.58(+2.36%)
May 20, 2021	24.63	24.85	24.12	24.63	1,941	+0.07(+0.30%)
May 19, 2021	24.20	25.00	23.54	24.56	3,245	-0.51(-2.03%)
May 18, 2021	23.54	25.21	23.25	25.07	17,758	+1.53(+6.48%)
May 17, 2021	23.91	24.43	22.89	23.54	4,013	+0.51(+2.21%)
May 14, 2021	22.61	23.66	22.61	23.03	4,345	+0.44(+1.93%)
May 13, 2021	23.32	23.58	22.52	22.60	2,147	-0.36(-1.58%)
May 12, 2021	23.76	24.49	22.52	22.96	10,998	-0.73(-3.07%)
May 11, 2021	25.36	25.43	23.69	23.69	6,201	-2.18(-8.43%)
May 10, 2021	27.25	27.43	25.65	25.87	9,054	-1.38(-5.07%)
May 07, 2021	27.61	27.87	27.21	27.25	4,674	-0.07(-0.27%)
May 06, 2021	27.90	28.70	27.10	27.32	4,513	-0.58(-2.08%)
May 05, 2021	29.86	30.37	27.61	27.90	13,955	-1.38(-4.71%)
May 04, 2021	29.50	30.08	27.97	29.28	28,516	-0.36(-1.23%)
May 03, 2021	31.68	31.97	29.65	29.65	17,616	-1.96(-6.21%)
Apr 30, 2021	30.52	31.61	30.16	31.61	4,748	+1.09(+3.57%)
Apr 29, 2021	31.83	31.83	30.37	30.52	8,771	-1.31(-4.11%)
Apr 28, 2021	31.54	32.33	31.17	31.83	22,289	+0.58(+1.86%)
Apr 27, 2021	33.06	33.06	30.23	31.24	32,135	-4.14(-11.70%)
Apr 26, 2021	34.51	37.20	33.42	35.39	16,385	+1.09(+3.18%)
Apr 23, 2021	32.04	34.70	31.30	34.30	3,523	+1.38(+4.19%)
Apr 22, 2021	32.99	33.71	31.97	32.92	3,450	+0.29(+0.89%)
Apr 21, 2021	30.15	33.13	30.15	32.62	7,618	+1.67(+5.40%)
Apr 20, 2021	31.24	31.61	30.37	30.95	5,520	-0.29(-0.93%)
Apr 19, 2021	34.66	34.66	31.24	31.24	10,384	-3.42(-9.85%)
Apr 16, 2021	35.60	35.60	33.42	34.66	7,528	+0.07(+0.21%)
Apr 15, 2021	35.31	35.75	34.51	34.59	1,870	-0.65(-1.86%)
Apr 14, 2021	35.75	36.26	35.24	35.24	2,857	-0.51(-1.42%)
Apr 13, 2021	36.40	36.40	35.60	35.75	2,703	-0.36(-1.01%)
Apr 12, 2021	37.35	37.35	35.68	36.11	3,763	-0.51(-1.39%)
Apr 09, 2021	37.06	37.41	36.33	36.62	3,936	-0.44(-1.18%)
Apr 08, 2021	36.69	37.49	35.97	37.06	3,337	+0.73(+2.00%)
Apr 07, 2021	36.69	37.06	36.26	36.33	4,633	-0.80(-2.15%)
Apr 06, 2021	37.42	37.71	36.77	37.13	2,591	-0.65(-1.73%)
Apr 05, 2021	37.35	37.78	36.48	37.78	17,555	+0.51(+1.36%)
Apr 01, 2021	37.86	38.00	36.40	37.28	9,950	-0.80(-2.10%)
Mar 31, 2021	38.87	39.24	36.69	38.07	18,045	+0.22(+0.58%)
Mar 30, 2021	44.03	44.03	33.50	37.86	88,138	-14.10(-27.13%)
Mar 29, 2021	47.23	52.32	45.85	51.95	77,690	+3.78(+7.84%)
Mar 26, 2021	45.49	48.61	45.32	48.17	6,564	+3.56(+7.98%)
Mar 25, 2021	43.96	46.94	42.51	44.61	10,603	-0.87(-1.92%)
Mar 24, 2021	45.92	49.34	45.05	45.49	8,959	-1.53(-3.25%)
Mar 23, 2021	48.08	48.83	46.50	47.01	3,475	-1.67(-3.43%)
Mar 22, 2021	47.23	51.37	47.23	48.68	5,500	+1.45(+3.08%)
Mar 19, 2021	45.41	48.17	44.52	47.23	10,101	+0.87(+1.88%)
Mar 18, 2021	46.72	47.71	45.99	46.36	1,942	-0.80(-1.69%)
Mar 17, 2021	44.98	48.17	44.70	47.16	4,378	+2.03(+4.51%)
Mar 16, 2021	46.58	47.69	44.54	45.12	5,373	-2.18(-4.61%)
Mar 15, 2021	46.50	48.76	46.22	47.30	6,645	+0.58(+1.24%)
Mar 12, 2021	46.36	47.16	46.21	46.72	2,463	+0.36(+0.78%)
Mar 11, 2021	45.05	46.58	45.05	46.36	4,479	+1.31(+2.90%)
Mar 10, 2021	43.16	45.63	42.80	45.05	2,797	+1.53(+3.51%)
Mar 09, 2021	42.36	43.89	41.93	43.52	2,232	+1.82(+4.36%)
Mar 08, 2021	41.63	44.69	41.63	41.71	6,992	-0.51(-1.20%)
Mar 05, 2021	42.51	42.87	37.20	42.22	9,482	+0.00(+0.00%)
Mar 04, 2021	46.50	46.50	41.93	42.22	10,465	-4.65(-9.92%)
Mar 03, 2021	46.87	47.88	45.41	46.87	4,255	+0.00(+0.00%)
Mar 02, 2021	45.92	47.63	45.92	46.87	5,881	-0.44(-0.92%)

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.