Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.48	21.57	21.01	21.27	375,188	-0.19(-0.90%)
May 27, 2021	21.27	21.65	20.89	21.47	2,377,867	+0.20(+0.95%)
May 26, 2021	21.28	21.89	21.16	21.27	590,047	-0.61(-2.78%)
May 25, 2021	22.53	22.53	21.73	21.87	569,648	-0.65(-2.90%)
May 24, 2021	22.46	22.73	22.29	22.53	512,678	+0.15(+0.66%)
May 21, 2021	22.63	22.63	22.21	22.38	346,009	-0.24(-1.06%)
May 20, 2021	22.30	22.82	22.09	22.62	430,511	+0.33(+1.49%)
May 19, 2021	22.41	22.48	21.94	22.29	408,678	-0.40(-1.74%)
May 18, 2021	22.72	23.34	22.64	22.68	583,752	+0.17(+0.76%)
May 17, 2021	22.08	22.56	21.90	22.51	547,258	+0.46(+2.08%)
May 14, 2021	21.27	22.22	21.14	22.05	482,948	+1.03(+4.89%)
May 13, 2021	20.76	21.13	20.21	21.02	628,461	+0.63(+3.11%)
May 12, 2021	20.42	20.70	20.20	20.39	542,748	+0.04(+0.18%)
May 11, 2021	20.79	20.79	19.92	20.35	399,767	-0.46(-2.21%)
May 10, 2021	20.75	21.15	20.52	20.81	502,142	+0.35(+1.70%)
May 07, 2021	19.81	20.52	19.63	20.46	445,142	+0.75(+3.82%)
May 06, 2021	19.70	19.74	19.03	19.71	627,623	+0.93(+4.94%)
May 05, 2021	18.92	18.92	18.32	18.78	276,768	-0.13(-0.68%)
May 04, 2021	18.99	19.18	18.82	18.91	180,907	-0.22(-1.15%)
May 03, 2021	19.44	19.44	19.07	19.13	246,697	-0.14(-0.71%)
Apr 30, 2021	19.01	19.37	18.87	19.27	291,259	+0.26(+1.35%)
Apr 29, 2021	19.39	19.45	18.95	19.01	246,649	-0.21(-1.10%)
Apr 28, 2021	19.56	19.56	19.20	19.22	200,703	-0.25(-1.27%)
Apr 27, 2021	19.75	19.75	19.35	19.47	207,543	-0.09(-0.47%)
Apr 26, 2021	19.48	19.68	19.47	19.56	308,894	+0.16(+0.80%)
Apr 23, 2021	19.61	19.61	19.22	19.41	386,458	+0.23(+1.20%)
Apr 22, 2021	19.15	19.33	18.98	19.18	329,788	+0.14(+0.75%)
Apr 21, 2021	18.82	19.14	18.76	19.04	345,843	+0.12(+0.63%)
Apr 20, 2021	19.27	19.31	18.51	18.92	580,858	-0.35(-1.81%)
Apr 19, 2021	19.82	19.95	19.11	19.27	474,895	-0.06(-0.33%)
Apr 16, 2021	19.25	19.38	18.86	19.33	838,124	+0.71(+3.84%)
Apr 15, 2021	18.46	18.68	18.31	18.61	384,326	+0.25(+1.35%)
Apr 14, 2021	18.18	18.40	18.09	18.37	434,220	+0.27(+1.47%)
Apr 13, 2021	17.96	18.16	17.73	18.10	524,934	+0.11(+0.61%)
Apr 12, 2021	17.40	18.24	17.39	17.99	1,375,166	+0.66(+3.81%)
Apr 09, 2021	17.42	17.48	17.27	17.33	200,197	-0.08(-0.47%)
Apr 08, 2021	17.04	17.47	16.98	17.41	247,220	+0.31(+1.82%)
Apr 07, 2021	17.04	17.27	16.84	17.10	181,424	+0.12(+0.70%)
Apr 06, 2021	17.24	17.24	16.91	16.98	142,626	-0.14(-0.80%)
Apr 05, 2021	17.08	17.23	16.88	17.12	221,325	+0.12(+0.70%)
Apr 01, 2021	16.84	17.01	16.63	17.00	159,263	+0.24(+1.42%)
Mar 31, 2021	16.36	17.09	16.33	16.76	456,767	+0.40(+2.46%)
Mar 30, 2021	16.39	16.54	16.21	16.36	414,289	+0.17(+1.07%)
Mar 29, 2021	16.65	16.80	16.12	16.19	425,434	-0.60(-3.55%)
Mar 26, 2021	16.56	16.80	16.48	16.78	143,871	+0.33(+2.00%)
Mar 25, 2021	16.42	16.54	16.06	16.45	180,000	+0.05(+0.33%)
Mar 24, 2021	16.58	16.99	16.40	16.40	204,889	-0.09(-0.56%)
Mar 23, 2021	16.54	16.97	16.45	16.49	223,127	-0.25(-1.48%)
Mar 22, 2021	16.58	16.93	16.31	16.74	318,429	+0.10(+0.61%)
Mar 19, 2021	16.67	17.08	16.52	16.64	399,413	-0.22(-1.30%)
Mar 18, 2021	17.22	17.39	16.86	16.86	235,386	-0.51(-2.95%)
Mar 17, 2021	17.39	17.47	17.04	17.37	260,276	+0.02(+0.13%)
Mar 16, 2021	17.46	17.52	17.15	17.35	216,165	-0.13(-0.73%)
Mar 15, 2021	17.62	17.69	17.36	17.47	299,373	-0.17(-0.98%)
Mar 12, 2021	17.81	17.96	17.43	17.65	239,188	-0.10(-0.57%)
Mar 11, 2021	17.12	18.03	17.09	17.75	851,711	+0.57(+3.30%)
Mar 10, 2021	16.95	17.27	16.93	17.18	318,664	+0.27(+1.57%)
Mar 09, 2021	17.14	17.21	16.86	16.92	212,638	-0.03(-0.16%)
Mar 08, 2021	16.87	17.14	16.82	16.94	387,979	+0.19(+1.15%)
Mar 05, 2021	16.92	17.14	16.41	16.75	319,720	-0.12(-0.70%)
Mar 04, 2021	17.22	17.36	16.62	16.87	325,068	-0.35(-2.02%)
Mar 03, 2021	17.07	17.53	16.95	17.22	323,265	+0.29(+1.73%)
Mar 02, 2021	17.13	17.15	16.52	16.93	213,564	+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.