Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.79	18.91	18.38	18.89	2,674,966	+0.07(+0.40%)
May 27, 2021	18.77	18.91	18.56	18.81	2,628,228	+0.22(+1.20%)
May 26, 2021	18.38	18.62	18.32	18.59	2,697,592	+0.24(+1.32%)
May 25, 2021	18.38	18.83	18.30	18.35	4,134,553	-0.04(-0.20%)
May 24, 2021	18.42	18.52	18.31	18.38	3,564,124	+0.07(+0.36%)
May 21, 2021	18.37	18.61	18.27	18.32	2,924,800	+0.05(+0.26%)
May 20, 2021	18.48	18.51	18.21	18.27	3,138,526	-0.16(-0.86%)
May 19, 2021	18.04	18.43	17.78	18.43	3,695,729	+0.07(+0.36%)
May 18, 2021	18.65	18.82	18.35	18.36	4,808,312	-0.16(-0.86%)
May 17, 2021	18.42	18.58	18.35	18.52	6,665,262	+0.04(+0.20%)
May 14, 2021	18.52	18.58	18.30	18.49	4,204,641	+0.16(+0.87%)
May 13, 2021	17.72	18.51	17.54	18.33	4,914,276	+0.50(+2.83%)
May 12, 2021	18.57	18.73	17.79	17.82	4,505,645	-0.62(-3.39%)
May 11, 2021	18.49	18.81	18.30	18.45	3,162,438	-0.44(-2.32%)
May 10, 2021	19.38	19.42	18.86	18.89	3,524,589	-0.38(-1.98%)
May 07, 2021	18.90	19.30	18.74	19.27	2,694,967	+0.30(+1.57%)
May 06, 2021	18.95	18.98	18.47	18.97	2,592,818	+0.19(+0.99%)
May 05, 2021	18.66	18.86	18.42	18.78	2,673,235	+0.15(+0.80%)
May 04, 2021	18.24	18.64	18.15	18.63	3,416,419	+0.34(+1.84%)
May 03, 2021	18.59	18.61	18.21	18.30	5,984,468	-0.04(-0.20%)
Apr 30, 2021	18.14	18.46	18.09	18.34	4,027,117	+0.21(+1.13%)
Apr 29, 2021	18.17	18.39	17.99	18.13	4,151,197	+0.19(+1.04%)
Apr 28, 2021	17.85	18.00	17.72	17.94	8,794,652	+0.16(+0.89%)
Apr 27, 2021	17.81	17.91	17.53	17.79	3,314,434	-0.01(-0.05%)
Apr 26, 2021	18.14	18.28	17.71	17.80	4,464,539	-0.25(-1.40%)
Apr 23, 2021	17.59	18.17	17.46	18.05	7,333,495	+0.62(+3.59%)
Apr 22, 2021	18.24	18.58	17.25	17.42	6,107,747	-0.79(-4.35%)
Apr 21, 2021	17.38	18.27	17.32	18.21	7,512,607	+0.69(+3.94%)
Apr 20, 2021	18.04	18.19	17.27	17.52	5,943,102	-0.62(-3.39%)
Apr 19, 2021	17.98	18.26	17.90	18.14	5,664,630	+0.17(+0.93%)
Apr 16, 2021	17.82	18.11	17.73	17.97	5,391,399	+0.32(+1.80%)
Apr 15, 2021	17.92	17.92	17.47	17.66	6,659,470	-0.02(-0.11%)
Apr 14, 2021	17.56	17.92	17.52	17.67	6,178,431	+0.07(+0.42%)
Apr 13, 2021	17.86	17.92	17.48	17.60	4,561,711	-0.28(-1.56%)
Apr 12, 2021	17.90	18.10	17.78	17.88	5,029,801	+0.07(+0.42%)
Apr 09, 2021	17.85	18.00	17.65	17.80	5,011,515	+0.05(+0.26%)
Apr 08, 2021	17.63	17.86	17.33	17.76	5,105,141	+0.21(+1.22%)
Apr 07, 2021	17.47	17.64	17.43	17.54	4,640,296	+0.18(+1.02%)
Apr 06, 2021	17.54	17.69	17.34	17.37	5,002,381	-0.11(-0.64%)
Apr 05, 2021	17.24	17.56	17.22	17.48	5,145,222	+0.44(+2.57%)
Apr 01, 2021	16.81	17.17	16.79	17.04	5,455,088	+0.28(+1.67%)
Mar 31, 2021	16.84	17.05	16.74	16.76	6,401,779	-0.13(-0.77%)
Mar 30, 2021	16.45	17.04	16.45	16.89	5,216,546	+0.54(+3.31%)
Mar 29, 2021	16.63	16.98	16.34	16.35	8,803,751	-0.34(-2.01%)
Mar 26, 2021	16.00	16.81	15.87	16.69	12,357,771	+0.82(+5.17%)
Mar 25, 2021	15.23	15.95	15.16	15.86	8,132,906	+0.57(+3.72%)
Mar 24, 2021	15.44	15.66	15.16	15.30	5,729,808	-0.03(-0.18%)
Mar 23, 2021	15.87	15.96	15.17	15.32	4,481,076	-0.67(-4.20%)
Mar 22, 2021	15.89	16.05	15.61	15.99	8,397,795	-0.01(-0.06%)
Mar 19, 2021	15.76	16.12	15.58	16.00	12,963,033	+0.15(+0.94%)
Mar 18, 2021	16.06	16.39	15.70	15.86	6,528,241	-0.30(-1.85%)
Mar 17, 2021	16.06	16.15	15.68	16.15	9,768,925	+0.10(+0.64%)
Mar 16, 2021	15.77	16.15	15.65	16.05	7,788,953	+0.35(+2.26%)
Mar 15, 2021	15.98	16.03	15.42	15.70	4,518,840	-0.22(-1.41%)
Mar 12, 2021	16.31	16.35	15.86	15.92	2,693,823	-0.21(-1.27%)
Mar 11, 2021	15.58	16.20	15.32	16.13	7,901,077	+0.79(+5.17%)
Mar 10, 2021	15.24	15.36	15.22	15.33	10,671,061	+0.09(+0.61%)
Mar 09, 2021	15.20	15.26	15.02	15.24	8,887,598	+0.14(+0.93%)
Mar 08, 2021	15.08	15.24	14.98	15.10	8,090,422	+0.07(+0.43%)
Mar 05, 2021	14.92	15.08	14.80	15.03	8,021,855	+0.12(+0.81%)
Mar 04, 2021	14.71	14.95	14.64	14.91	9,086,447	+0.23(+1.59%)
Mar 03, 2021	14.88	14.95	14.68	14.68	5,709,362	-0.12(-0.82%)
Mar 02, 2021	14.76	14.95	14.66	14.80	12,654,074	-0.03(-0.19%)

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.