Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.37	24.82	23.19	23.86	1,223,225	-0.58(-2.38%)
May 27, 2021	25.42	25.41	23.64	24.44	1,592,322	-0.63(-2.52%)
May 26, 2021	22.55	25.43	22.38	25.08	2,491,206	+3.00(+13.60%)
May 25, 2021	23.05	24.30	21.33	22.07	2,607,525	-0.38(-1.68%)
May 24, 2021	22.40	22.76	21.61	22.45	1,355,969	+0.38(+1.71%)
May 21, 2021	21.37	23.06	20.83	22.07	2,277,001	+0.66(+3.06%)
May 20, 2021	21.53	21.66	20.28	21.42	1,883,388	-0.34(-1.56%)
May 19, 2021	21.16	21.86	20.64	21.76	1,328,907	-0.42(-1.91%)
May 18, 2021	23.57	23.78	21.46	22.18	2,070,760	-1.24(-5.30%)
May 17, 2021	21.80	23.83	21.40	23.43	2,006,273	+1.74(+8.00%)
May 14, 2021	21.14	22.25	20.83	21.69	1,605,225	+1.15(+5.60%)
May 13, 2021	21.19	22.26	20.06	20.54	1,849,578	-0.23(-1.11%)
May 12, 2021	22.43	23.34	20.52	20.77	2,400,742	-2.05(-8.99%)
May 11, 2021	22.46	22.95	19.72	22.82	4,477,853	-0.46(-1.98%)
May 10, 2021	22.50	25.99	22.09	23.28	7,678,707	+0.71(+3.13%)
May 07, 2021	21.08	22.77	20.23	22.58	3,667,367	+1.53(+7.28%)
May 06, 2021	18.58	21.74	17.94	21.05	7,763,252	+2.45(+13.15%)
May 05, 2021	15.85	19.62	14.95	18.60	11,498,252	+4.42(+31.15%)
May 04, 2021	14.13	14.21	13.21	14.18	1,603,469	-0.11(-0.78%)
May 03, 2021	13.61	14.54	13.36	14.29	1,096,634	+0.67(+4.91%)
Apr 30, 2021	13.62	13.83	13.07	13.62	1,010,975	-0.22(-1.56%)
Apr 29, 2021	13.80	13.99	13.52	13.84	648,939	+0.17(+1.25%)
Apr 28, 2021	13.67	13.71	13.30	13.67	621,454	+0.00(+0.00%)
Apr 27, 2021	13.08	13.98	13.08	13.67	1,047,915	+0.55(+4.20%)
Apr 26, 2021	13.75	14.08	13.02	13.12	1,010,948	-0.29(-2.16%)
Apr 23, 2021	12.50	13.51	12.46	13.41	1,394,226	+1.02(+8.22%)
Apr 22, 2021	12.46	12.85	12.25	12.39	882,066	+0.00(+0.00%)
Apr 21, 2021	11.88	12.55	11.79	12.39	769,992	+0.42(+3.48%)
Apr 20, 2021	12.55	12.73	11.20	11.97	1,497,857	-0.56(-4.45%)
Apr 19, 2021	12.24	12.61	12.19	12.53	797,829	+0.28(+2.24%)
Apr 16, 2021	12.34	12.39	12.01	12.26	627,993	-0.16(-1.26%)
Apr 15, 2021	12.23	12.49	12.09	12.41	1,182,180	+0.22(+1.83%)
Apr 14, 2021	12.41	12.66	12.12	12.19	1,074,315	-0.15(-1.21%)
Apr 13, 2021	12.67	12.94	11.92	12.34	1,187,990	-0.26(-2.07%)
Apr 12, 2021	12.63	13.01	12.43	12.60	847,841	-0.04(-0.29%)
Apr 09, 2021	12.63	13.09	12.48	12.63	830,646	-0.02(-0.18%)
Apr 08, 2021	12.60	12.77	12.02	12.66	1,011,740	+0.25(+2.04%)
Apr 07, 2021	12.51	12.84	12.16	12.40	807,355	-0.10(-0.83%)
Apr 06, 2021	12.64	13.20	12.18	12.51	1,228,853	-0.07(-0.59%)
Apr 05, 2021	12.43	12.73	11.98	12.58	1,255,243	+0.33(+2.67%)
Apr 01, 2021	11.83	12.27	11.66	12.26	914,288	+0.58(+4.97%)
Mar 31, 2021	11.25	11.89	11.25	11.68	1,696,987	+0.47(+4.18%)
Mar 30, 2021	10.98	11.21	10.64	11.21	1,124,026	+0.31(+2.87%)
Mar 29, 2021	11.10	11.70	10.85	10.89	1,459,752	-0.06(-0.54%)
Mar 26, 2021	10.86	10.99	10.41	10.95	1,144,239	+0.25(+2.29%)
Mar 25, 2021	10.19	10.96	10.05	10.71	1,374,999	+0.27(+2.56%)
Mar 24, 2021	11.46	11.60	10.36	10.44	1,141,621	-0.91(-7.99%)
Mar 23, 2021	12.27	12.39	11.10	11.35	1,049,065	-0.90(-7.35%)
Mar 22, 2021	12.80	13.21	12.11	12.25	1,122,247	-0.47(-3.68%)
Mar 19, 2021	11.65	12.73	11.46	12.72	2,336,083	+0.95(+8.09%)
Mar 18, 2021	11.87	12.52	11.63	11.76	1,160,895	-0.19(-1.62%)
Mar 17, 2021	11.60	12.38	11.45	11.96	1,565,136	+0.28(+2.42%)
Mar 16, 2021	11.87	11.87	11.26	11.68	937,011	-0.16(-1.32%)
Mar 15, 2021	11.11	12.05	11.06	11.83	1,750,557	+0.75(+6.78%)
Mar 12, 2021	11.25	11.50	10.95	11.08	882,284	-0.16(-1.39%)
Mar 11, 2021	11.14	11.36	10.75	11.24	993,728	+0.30(+2.72%)
Mar 10, 2021	11.25	11.68	10.89	10.94	1,636,950	-0.05(-0.47%)
Mar 09, 2021	10.52	11.26	10.24	10.99	1,686,202	+0.40(+3.75%)
Mar 08, 2021	10.21	10.62	9.791	10.59	1,700,190	+0.88(+9.06%)
Mar 05, 2021	9.498	9.717	8.252	9.713	2,543,974	+0.38(+4.06%)
Mar 04, 2021	10.09	10.48	9.084	9.334	2,690,750	-0.74(-7.38%)
Mar 03, 2021	11.24	11.84	9.872	10.08	2,951,431	-0.76(-7.00%)
Mar 02, 2021	11.01	11.34	10.69	10.84	1,379,896	-0.07(-0.67%)

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.