Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.63	19.67	18.79	18.96	144,441	-0.61(-3.12%)
May 27, 2021	19.02	19.66	18.89	19.57	539,037	+0.68(+3.60%)
May 26, 2021	18.93	19.05	18.76	18.89	136,265	+0.16(+0.85%)
May 25, 2021	18.88	19.04	18.61	18.73	160,454	-0.08(-0.43%)
May 24, 2021	18.82	19.00	18.72	18.81	129,325	+0.06(+0.32%)
May 21, 2021	19.00	19.17	18.74	18.75	120,056	-0.08(-0.42%)
May 20, 2021	18.44	18.83	17.90	18.83	166,717	+0.39(+2.11%)
May 19, 2021	17.99	18.52	17.89	18.44	171,975	+0.29(+1.60%)
May 18, 2021	18.35	18.79	18.15	18.15	168,809	-0.09(-0.49%)
May 17, 2021	17.99	18.29	17.92	18.24	139,933	+0.07(+0.39%)
May 14, 2021	17.84	18.24	17.07	18.17	186,162	+0.54(+3.06%)
May 13, 2021	17.38	17.74	17.14	17.63	198,487	+0.42(+2.44%)
May 12, 2021	17.34	17.52	16.93	17.21	225,608	-0.37(-2.10%)
May 11, 2021	16.86	17.72	16.86	17.58	142,933	+0.06(+0.34%)
May 10, 2021	17.75	17.99	17.17	17.52	403,464	-0.35(-1.96%)
May 07, 2021	17.66	18.12	17.32	17.87	506,145	+0.36(+2.06%)
May 06, 2021	18.00	18.50	16.70	17.51	447,483	-0.36(-2.01%)
May 05, 2021	18.01	18.18	17.63	17.87	327,741	+0.00(+0.00%)
May 04, 2021	18.02	18.02	17.43	17.87	126,558	-0.33(-1.81%)
May 03, 2021	18.16	18.24	17.80	18.20	251,441	+0.33(+1.85%)
Apr 30, 2021	18.15	18.26	17.79	17.87	130,300	-0.47(-2.56%)
Apr 29, 2021	18.63	18.63	18.16	18.34	70,465	-0.12(-0.65%)
Apr 28, 2021	18.31	18.56	18.10	18.46	83,349	+0.11(+0.60%)
Apr 27, 2021	18.72	18.72	18.26	18.35	85,684	-0.28(-1.50%)
Apr 26, 2021	18.59	18.87	18.46	18.63	85,550	+0.20(+1.09%)
Apr 23, 2021	17.76	18.58	17.76	18.43	210,500	+0.79(+4.48%)
Apr 22, 2021	17.89	18.15	17.55	17.64	132,396	-0.26(-1.45%)
Apr 21, 2021	17.50	18.03	17.47	17.90	78,572	+0.35(+1.99%)
Apr 20, 2021	17.96	17.96	17.30	17.55	122,164	-0.41(-2.28%)
Apr 19, 2021	18.17	18.34	17.50	17.96	185,978	-0.38(-2.07%)
Apr 16, 2021	18.70	18.70	18.16	18.34	286,000	-0.37(-1.98%)
Apr 15, 2021	18.92	18.92	18.31	18.71	131,927	+0.05(+0.27%)
Apr 14, 2021	18.79	19.16	18.57	18.66	99,368	-0.18(-0.96%)
Apr 13, 2021	18.80	18.98	18.60	18.84	160,765	+0.09(+0.48%)
Apr 12, 2021	18.75	18.91	18.30	18.75	102,173	+0.01(+0.05%)
Apr 09, 2021	18.63	18.85	18.39	18.74	134,900	+0.12(+0.64%)
Apr 08, 2021	18.68	18.78	18.43	18.62	207,469	-0.08(-0.43%)
Apr 07, 2021	19.14	19.30	18.48	18.70	194,172	-0.28(-1.48%)
Apr 06, 2021	19.39	19.48	18.89	18.98	162,185	-0.50(-2.57%)
Apr 05, 2021	19.77	19.77	19.11	19.48	148,879	+0.12(+0.62%)
Apr 01, 2021	19.18	19.50	19.00	19.36	223,200	+0.37(+1.95%)
Mar 31, 2021	19.00	19.26	18.74	18.99	241,149	+0.08(+0.42%)
Mar 30, 2021	18.72	19.34	18.49	18.91	169,530	+0.33(+1.78%)
Mar 29, 2021	19.34	19.59	18.50	18.58	197,768	-0.90(-4.62%)
Mar 26, 2021	19.12	19.72	18.82	19.48	158,000	+0.53(+2.80%)
Mar 25, 2021	18.16	19.06	17.97	18.95	316,837	+0.66(+3.61%)
Mar 24, 2021	19.34	19.45	18.28	18.29	357,104	-0.81(-4.24%)
Mar 23, 2021	19.66	19.91	18.96	19.10	185,142	-0.87(-4.36%)
Mar 22, 2021	20.79	21.14	19.81	19.97	204,698	-0.75(-3.62%)
Mar 19, 2021	20.82	20.97	19.80	20.72	1,182,600	+0.11(+0.53%)
Mar 18, 2021	20.95	21.58	20.60	20.61	320,046	-0.60(-2.83%)
Mar 17, 2021	20.14	21.38	19.80	21.21	353,580	+1.00(+4.95%)
Mar 16, 2021	19.52	20.62	19.46	20.21	440,316	+0.71(+3.64%)
Mar 15, 2021	19.91	20.03	19.19	19.50	285,725	-0.33(-1.66%)
Mar 12, 2021	19.79	20.00	19.25	19.83	391,100	-0.05(-0.25%)
Mar 11, 2021	19.56	19.95	19.36	19.88	488,347	+0.65(+3.38%)
Mar 10, 2021	19.60	20.00	18.96	19.23	404,643	-0.14(-0.72%)
Mar 09, 2021	19.21	19.84	19.11	19.37	550,982	+0.89(+4.82%)
Mar 08, 2021	17.77	18.86	17.51	18.48	527,131	+0.71(+4.00%)
Mar 05, 2021	18.14	18.14	16.33	17.77	963,900	+0.05(+0.28%)
Mar 04, 2021	19.55	19.55	17.68	17.72	1,834,337	-3.21(-15.34%)
Mar 03, 2021	22.66	22.82	20.70	20.93	393,134	-2.53(-10.78%)
Mar 02, 2021	24.60	24.90	23.39	23.46	102,485	-0.98(-4.01%)

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.