Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.10	22.16	21.65	21.88	7,449,146	-0.07(-0.34%)
May 27, 2021	21.90	22.18	21.62	21.95	17,972,040	+0.20(+0.91%)
May 26, 2021	21.28	21.81	21.12	21.75	9,979,640	+0.50(+2.36%)
May 25, 2021	21.36	21.74	21.16	21.25	16,149,104	-0.12(-0.58%)
May 24, 2021	21.31	21.48	20.80	21.37	11,477,907	+0.49(+2.37%)
May 21, 2021	20.99	21.41	20.85	20.88	10,485,257	+0.07(+0.36%)
May 20, 2021	20.73	20.92	20.23	20.81	9,369,652	-0.02(-0.08%)
May 19, 2021	20.96	21.10	20.25	20.82	16,835,834	-0.79(-3.66%)
May 18, 2021	22.53	22.60	21.59	21.61	16,136,659	-0.78(-3.49%)
May 17, 2021	21.50	22.53	21.46	22.39	14,621,169	+0.67(+3.07%)
May 14, 2021	20.79	21.74	20.79	21.73	12,265,529	+1.34(+6.59%)
May 13, 2021	20.65	21.16	19.99	20.39	13,080,861	-0.40(-1.94%)
May 12, 2021	21.01	21.95	20.55	20.79	17,460,242	-0.13(-0.62%)
May 11, 2021	20.25	21.04	20.09	20.92	12,940,829	-0.22(-1.04%)
May 10, 2021	21.50	22.20	21.12	21.14	16,111,651	-0.17(-0.80%)
May 07, 2021	20.20	21.60	20.08	21.31	16,275,269	+0.77(+3.76%)
May 06, 2021	20.43	20.56	19.85	20.54	13,798,625	+0.03(+0.16%)
May 05, 2021	20.24	20.84	19.24	20.50	27,691,274	+1.45(+7.59%)
May 04, 2021	19.29	19.58	18.71	19.06	13,427,529	-0.14(-0.72%)
May 03, 2021	19.25	19.35	18.82	19.20	12,607,081	+0.20(+1.03%)
Apr 30, 2021	19.19	19.67	18.96	19.00	10,579,288	-0.56(-2.87%)
Apr 29, 2021	19.83	20.20	19.26	19.56	14,183,957	+0.03(+0.17%)
Apr 28, 2021	18.40	19.67	18.26	19.53	19,478,352	+1.54(+8.54%)
Apr 27, 2021	17.84	18.11	17.55	17.99	9,007,260	+0.22(+1.23%)
Apr 26, 2021	17.38	17.91	17.31	17.77	9,673,866	+0.35(+2.01%)
Apr 23, 2021	17.20	17.52	16.97	17.42	6,180,941	+0.36(+2.10%)
Apr 22, 2021	17.28	17.34	16.90	17.07	8,002,276	-0.14(-0.80%)
Apr 21, 2021	16.37	17.38	16.37	17.20	8,614,697	+0.16(+0.95%)
Apr 20, 2021	17.75	17.80	16.61	17.04	16,978,922	-0.86(-4.81%)
Apr 19, 2021	17.83	18.28	17.58	17.90	10,612,487	+0.12(+0.69%)
Apr 16, 2021	18.29	18.33	17.62	17.78	8,082,400	-0.40(-2.19%)
Apr 15, 2021	18.38	18.38	17.89	18.18	8,598,970	-0.10(-0.53%)
Apr 14, 2021	17.83	18.81	17.81	18.28	14,753,799	+0.65(+3.69%)
Apr 13, 2021	17.75	17.85	17.44	17.63	9,051,394	-0.15(-0.87%)
Apr 12, 2021	18.16	18.37	17.69	17.78	9,197,116	-0.13(-0.73%)
Apr 09, 2021	18.13	18.41	17.80	17.91	8,399,987	-0.24(-1.34%)
Apr 08, 2021	18.06	18.20	17.69	18.16	9,533,429	-0.15(-0.80%)
Apr 07, 2021	18.55	18.65	18.21	18.30	9,624,013	-0.21(-1.14%)
Apr 06, 2021	18.50	19.11	18.34	18.51	15,414,584	+0.26(+1.42%)
Apr 05, 2021	19.03	19.05	18.16	18.25	13,915,304	-0.85(-4.43%)
Apr 01, 2021	18.03	19.14	17.94	19.10	17,383,466	+1.34(+7.55%)
Mar 31, 2021	17.88	17.90	17.43	17.76	11,412,679	-0.12(-0.68%)
Mar 30, 2021	17.48	17.96	17.21	17.88	9,886,838	+0.12(+0.69%)
Mar 29, 2021	18.33	18.56	17.51	17.76	13,389,967	-0.72(-3.91%)
Mar 26, 2021	18.67	18.84	17.97	18.48	14,662,632	+0.32(+1.74%)
Mar 25, 2021	17.62	18.24	17.22	18.16	11,421,115	+0.01(+0.05%)
Mar 24, 2021	18.14	18.79	18.12	18.16	13,595,623	+0.49(+2.76%)
Mar 23, 2021	17.64	18.24	17.43	17.67	16,239,679	-0.48(-2.64%)
Mar 22, 2021	18.35	18.40	17.96	18.15	14,709,393	-0.30(-1.63%)
Mar 19, 2021	18.20	18.66	17.98	18.45	22,276,096	+0.28(+1.52%)
Mar 18, 2021	19.14	19.23	17.86	18.17	20,939,630	-1.07(-5.57%)
Mar 17, 2021	19.02	19.43	18.69	19.24	14,585,688	+0.14(+0.72%)
Mar 16, 2021	19.53	19.72	18.98	19.11	12,183,851	-0.89(-4.47%)
Mar 15, 2021	19.69	20.12	19.23	20.00	12,799,683	+0.29(+1.48%)
Mar 12, 2021	19.98	20.11	19.57	19.71	12,056,970	-0.07(-0.37%)
Mar 11, 2021	19.43	20.02	19.36	19.78	17,349,874	+0.59(+3.10%)
Mar 10, 2021	18.97	19.42	18.66	19.19	21,123,660	+0.06(+0.29%)
Mar 09, 2021	19.76	19.95	19.02	19.13	14,627,514	-0.59(-3.01%)
Mar 08, 2021	20.67	20.85	19.44	19.72	28,011,272	-0.83(-4.06%)
Mar 05, 2021	19.68	20.98	19.29	20.56	31,275,900	+1.60(+8.42%)
Mar 04, 2021	18.41	19.38	17.98	18.96	24,142,516	+0.75(+4.10%)
Mar 03, 2021	18.26	18.87	18.20	18.22	17,072,494	+0.17(+0.93%)
Mar 02, 2021	18.05	18.61	17.90	18.05	13,097,697	+0.06(+0.36%)

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.