Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.18	21.27	20.73	20.98	380,370	-0.19(-0.90%)
May 27, 2021	20.98	21.36	20.60	21.18	2,410,706	+0.20(+0.95%)
May 26, 2021	20.99	21.59	20.88	20.98	598,196	-0.60(-2.78%)
May 25, 2021	22.23	22.23	21.43	21.57	577,515	-0.64(-2.90%)
May 24, 2021	22.15	22.42	21.98	22.22	519,758	+0.15(+0.66%)
May 21, 2021	22.32	22.32	21.91	22.07	350,787	-0.24(-1.06%)
May 20, 2021	22.00	22.51	21.79	22.31	436,456	+0.33(+1.49%)
May 19, 2021	22.10	22.18	21.64	21.98	414,322	-0.39(-1.74%)
May 18, 2021	22.41	23.03	22.34	22.37	591,814	+0.17(+0.76%)
May 17, 2021	21.78	22.25	21.60	22.20	554,816	+0.45(+2.08%)
May 14, 2021	20.98	21.91	20.86	21.75	489,618	+1.01(+4.89%)
May 13, 2021	20.48	20.85	19.93	20.74	637,140	+0.62(+3.11%)
May 12, 2021	20.14	20.42	19.92	20.11	550,243	+0.04(+0.18%)
May 11, 2021	20.51	20.51	19.65	20.08	405,288	-0.45(-2.21%)
May 10, 2021	20.47	20.86	20.24	20.53	509,077	+0.34(+1.70%)
May 07, 2021	19.54	20.24	19.36	20.19	451,289	+0.74(+3.82%)
May 06, 2021	19.43	19.47	18.77	19.44	636,291	+0.91(+4.94%)
May 05, 2021	18.66	18.66	18.07	18.53	280,590	-0.13(-0.68%)
May 04, 2021	18.73	18.92	18.56	18.65	183,406	-0.22(-1.15%)
May 03, 2021	19.17	19.17	18.81	18.87	250,103	-0.14(-0.71%)
Apr 30, 2021	18.75	19.11	18.61	19.01	295,281	+0.25(+1.35%)
Apr 29, 2021	19.13	19.19	18.69	18.75	250,055	-0.21(-1.10%)
Apr 28, 2021	19.30	19.30	18.94	18.96	203,475	-0.24(-1.27%)
Apr 27, 2021	19.48	19.48	19.09	19.21	210,409	-0.09(-0.47%)
Apr 26, 2021	19.22	19.42	19.21	19.30	313,160	+0.15(+0.80%)
Apr 23, 2021	19.35	19.35	18.96	19.14	391,795	+0.23(+1.20%)
Apr 22, 2021	18.89	19.06	18.72	18.92	334,343	+0.14(+0.75%)
Apr 21, 2021	18.56	18.88	18.51	18.78	350,619	+0.12(+0.63%)
Apr 20, 2021	19.00	19.05	18.26	18.66	588,880	-0.34(-1.81%)
Apr 19, 2021	19.55	19.68	18.85	19.00	481,454	-0.06(-0.33%)
Apr 16, 2021	18.98	19.11	18.61	19.07	849,698	+0.70(+3.84%)
Apr 15, 2021	18.21	18.42	18.06	18.36	389,634	+0.24(+1.35%)
Apr 14, 2021	17.94	18.15	17.85	18.12	440,217	+0.26(+1.47%)
Apr 13, 2021	17.71	17.91	17.48	17.86	532,183	+0.11(+0.61%)
Apr 12, 2021	17.16	17.99	17.15	17.75	1,394,157	+0.65(+3.81%)
Apr 09, 2021	17.19	17.24	17.03	17.10	202,962	-0.08(-0.47%)
Apr 08, 2021	16.81	17.23	16.75	17.18	250,634	+0.31(+1.82%)
Apr 07, 2021	16.81	17.03	16.61	16.87	183,930	+0.12(+0.70%)
Apr 06, 2021	17.01	17.01	16.68	16.75	144,595	-0.14(-0.80%)
Apr 05, 2021	16.84	17.00	16.65	16.89	224,382	+0.12(+0.70%)
Apr 01, 2021	16.61	16.78	16.40	16.77	161,462	+0.23(+1.42%)
Mar 31, 2021	16.14	16.86	16.11	16.54	463,075	+0.40(+2.46%)
Mar 30, 2021	16.17	16.32	15.98	16.14	420,011	+0.17(+1.08%)
Mar 29, 2021	16.42	16.57	15.90	15.97	431,310	-0.59(-3.55%)
Mar 26, 2021	16.34	16.57	16.26	16.55	145,858	+0.33(+2.00%)
Mar 25, 2021	16.19	16.31	15.84	16.23	182,486	+0.05(+0.34%)
Mar 24, 2021	16.36	16.76	16.17	16.17	207,719	-0.09(-0.56%)
Mar 23, 2021	16.32	16.73	16.23	16.27	226,209	-0.24(-1.48%)
Mar 22, 2021	16.36	16.70	16.08	16.51	322,826	+0.10(+0.61%)
Mar 19, 2021	16.45	16.84	16.29	16.41	404,929	-0.22(-1.30%)
Mar 18, 2021	16.99	17.15	16.63	16.63	238,637	-0.51(-2.95%)
Mar 17, 2021	17.15	17.24	16.81	17.13	263,871	+0.02(+0.13%)
Mar 16, 2021	17.22	17.28	16.92	17.11	219,151	-0.13(-0.73%)
Mar 15, 2021	17.38	17.45	17.13	17.24	303,509	-0.17(-0.98%)
Mar 12, 2021	17.57	17.71	17.20	17.41	242,492	-0.10(-0.57%)
Mar 11, 2021	16.88	17.79	16.86	17.51	863,475	+0.56(+3.30%)
Mar 10, 2021	16.72	17.04	16.70	16.95	323,066	+0.26(+1.57%)
Mar 09, 2021	16.90	16.97	16.63	16.69	215,575	-0.03(-0.16%)
Mar 08, 2021	16.64	16.90	16.59	16.71	393,338	+0.19(+1.15%)
Mar 05, 2021	16.69	16.90	16.19	16.52	324,136	-0.12(-0.70%)
Mar 04, 2021	16.98	17.13	16.40	16.64	329,558	-0.34(-2.02%)
Mar 03, 2021	16.84	17.29	16.72	16.98	327,730	+0.29(+1.73%)
Mar 02, 2021	16.89	16.92	16.30	16.70	216,514	+0.00(+0.00%)

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.