Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.13	23.15	22.36	22.48	52,361	-0.33(-1.43%)
May 27, 2021	21.27	23.03	21.27	22.81	139,029	+0.66(+2.98%)
May 26, 2021	21.50	22.22	21.50	22.15	91,898	+0.68(+3.17%)
May 25, 2021	21.53	22.10	21.47	21.47	220,214	-0.06(-0.28%)
May 24, 2021	21.26	21.80	21.23	21.53	22,694	+0.27(+1.27%)
May 21, 2021	21.54	21.54	21.21	21.26	17,294	-0.14(-0.68%)
May 20, 2021	21.40	21.90	20.44	21.41	25,968	+0.01(+0.02%)
May 19, 2021	20.97	21.51	20.85	21.40	74,586	-0.11(-0.51%)
May 18, 2021	22.50	22.50	20.33	21.51	50,035	+0.33(+1.57%)
May 17, 2021	21.01	21.30	20.51	21.18	474,257	-0.11(-0.53%)
May 14, 2021	20.30	21.57	20.23	21.29	79,992	+1.17(+5.83%)
May 13, 2021	20.32	20.74	19.96	20.12	36,808	+0.02(+0.09%)
May 12, 2021	19.42	20.78	19.42	20.10	43,642	-0.52(-2.54%)
May 11, 2021	20.69	20.91	19.86	20.62	49,270	-0.08(-0.37%)
May 10, 2021	21.20	21.20	20.46	20.70	204,758	+0.20(+0.98%)
May 07, 2021	19.31	20.55	19.31	20.50	47,305	+0.69(+3.48%)
May 06, 2021	19.81	19.99	19.55	19.81	220,568	-0.02(-0.10%)
May 05, 2021	20.37	20.40	19.76	19.83	48,359	-0.42(-2.07%)
May 04, 2021	20.57	20.58	20.00	20.25	186,951	-0.54(-2.60%)
May 03, 2021	20.73	21.00	20.40	20.79	112,506	+0.64(+3.18%)
Apr 30, 2021	20.78	20.78	20.10	20.15	74,100	-0.05(-0.25%)
Apr 29, 2021	21.83	21.83	20.17	20.20	141,780	-0.28(-1.37%)
Apr 28, 2021	20.50	21.00	20.35	20.48	31,491	-0.29(-1.40%)
Apr 27, 2021	20.99	20.99	20.50	20.77	307,630	-0.00(-0.00%)
Apr 26, 2021	21.36	21.36	20.31	20.77	42,628	+0.66(+3.31%)
Apr 23, 2021	20.88	20.88	18.83	20.11	45,700	+0.39(+1.96%)
Apr 22, 2021	19.20	19.88	18.93	19.72	95,437	+0.82(+4.34%)
Apr 21, 2021	18.33	19.11	18.00	18.90	67,061	+0.42(+2.27%)
Apr 20, 2021	18.68	19.30	18.27	18.48	187,863	-0.83(-4.31%)
Apr 19, 2021	19.99	20.12	19.28	19.31	53,364	-0.57(-2.85%)
Apr 16, 2021	20.20	20.35	19.72	19.88	167,000	-0.33(-1.64%)
Apr 15, 2021	20.65	21.10	20.15	20.21	59,841	-0.69(-3.30%)
Apr 14, 2021	21.53	21.66	20.90	20.90	351,462	-0.63(-2.93%)
Apr 13, 2021	22.50	23.00	20.17	21.53	153,349	-0.00(-0.00%)
Apr 12, 2021	21.39	21.75	20.80	21.53	47,540	+0.14(+0.65%)
Apr 09, 2021	21.44	21.67	21.33	21.39	271,600	-0.08(-0.37%)
Apr 08, 2021	21.49	23.04	21.00	21.47	60,891	-0.47(-2.14%)
Apr 07, 2021	23.24	23.24	21.62	21.94	34,282	-0.13(-0.59%)
Apr 06, 2021	21.69	22.30	21.69	22.07	69,951	+0.45(+2.08%)
Apr 05, 2021	21.10	21.86	21.00	21.62	92,766	+0.51(+2.42%)
Apr 01, 2021	20.93	21.11	20.71	21.11	49,400	+0.27(+1.30%)
Mar 31, 2021	21.22	21.22	20.72	20.84	41,119	-0.22(-1.05%)
Mar 30, 2021	20.50	21.40	20.50	21.06	924,356	+0.31(+1.49%)
Mar 29, 2021	21.07	21.20	20.60	20.75	412,344	-0.33(-1.58%)
Mar 26, 2021	21.20	21.25	20.77	21.08	81,300	-0.12(-0.58%)
Mar 25, 2021	20.74	21.36	20.49	21.21	59,176	+0.22(+1.03%)
Mar 24, 2021	21.26	21.72	20.97	20.99	70,627	+0.49(+2.39%)
Mar 23, 2021	21.00	21.34	20.34	20.50	571,282	-0.85(-4.00%)
Mar 22, 2021	23.26	23.26	21.32	21.35	995,508	-0.80(-3.59%)
Mar 19, 2021	21.87	22.37	21.23	22.15	182,300	+0.08(+0.36%)
Mar 18, 2021	23.00	23.53	22.05	22.07	406,461	-0.96(-4.17%)
Mar 17, 2021	23.02	23.32	22.57	23.03	87,783	-0.12(-0.52%)
Mar 16, 2021	24.00	24.00	22.92	23.15	343,828	-0.75(-3.14%)
Mar 15, 2021	24.00	24.82	23.85	23.90	1,409,348	+0.01(+0.04%)
Mar 12, 2021	23.30	23.98	22.99	23.89	523,400	+0.26(+1.09%)
Mar 11, 2021	23.00	23.86	22.89	23.63	533,852	+0.88(+3.88%)
Mar 10, 2021	21.52	22.75	21.52	22.75	239,568	+0.94(+4.31%)
Mar 09, 2021	22.14	22.31	21.74	21.81	47,290	-0.24(-1.09%)
Mar 08, 2021	21.75	22.10	20.96	22.05	114,112	+0.81(+3.80%)
Mar 05, 2021	21.55	21.55	20.03	21.24	133,800	+0.08(+0.39%)
Mar 04, 2021	21.98	21.98	20.34	21.16	109,682	-0.43(-2.00%)
Mar 03, 2021	21.00	21.80	21.00	21.59	135,915	+0.64(+3.06%)
Mar 02, 2021	19.84	21.11	19.84	20.95	324,026	+0.17(+0.83%)

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.