Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.39	18.89	18.36	18.64	2,058,298	+0.29(+1.60%)
May 27, 2021	18.43	18.44	17.97	18.35	1,010,630	+0.16(+0.90%)
May 26, 2021	17.76	18.20	17.67	18.19	1,143,165	+0.48(+2.68%)
May 25, 2021	17.52	18.00	17.49	17.71	1,621,601	+0.34(+1.94%)
May 24, 2021	17.43	17.57	17.18	17.37	636,349	-0.04(-0.25%)
May 21, 2021	17.42	17.59	17.33	17.42	586,617	+0.06(+0.35%)
May 20, 2021	17.34	17.49	17.17	17.36	533,953	+0.13(+0.75%)
May 19, 2021	17.11	17.28	16.97	17.23	840,071	-0.33(-1.87%)
May 18, 2021	17.35	17.69	17.21	17.56	1,337,692	+0.35(+2.01%)
May 17, 2021	16.98	17.34	16.87	17.21	1,180,036	+0.20(+1.17%)
May 14, 2021	16.76	17.14	16.72	17.01	958,837	+0.42(+2.55%)
May 13, 2021	16.93	17.28	16.30	16.59	2,452,626	-0.32(-1.89%)
May 12, 2021	17.50	17.68	16.85	16.91	1,157,024	-0.73(-4.16%)
May 11, 2021	17.05	17.80	17.02	17.64	1,146,507	-0.24(-1.35%)
May 10, 2021	18.40	18.43	17.86	17.88	1,165,750	-0.55(-3.00%)
May 07, 2021	17.96	18.64	17.81	18.44	2,213,469	+0.77(+4.35%)
May 06, 2021	17.92	17.98	17.42	17.67	1,507,468	-0.35(-1.97%)
May 05, 2021	18.03	18.14	17.89	18.02	655,195	+0.00(+0.00%)
May 04, 2021	17.95	18.07	17.62	18.02	1,361,333	-0.16(-0.90%)
May 03, 2021	18.59	18.63	18.13	18.19	1,240,619	-0.29(-1.54%)
Apr 30, 2021	18.39	18.79	18.35	18.47	873,787	-0.11(-0.60%)
Apr 29, 2021	18.91	18.91	18.22	18.58	914,878	-0.38(-2.00%)
Apr 28, 2021	18.29	19.02	18.24	18.96	1,157,855	+0.61(+3.34%)
Apr 27, 2021	18.67	18.74	18.26	18.35	746,243	-0.22(-1.21%)
Apr 26, 2021	18.29	18.59	18.22	18.57	779,377	+0.30(+1.65%)
Apr 23, 2021	17.83	18.32	17.73	18.27	715,674	+0.53(+2.97%)
Apr 22, 2021	18.09	18.13	17.61	17.75	748,727	-0.27(-1.49%)
Apr 21, 2021	17.24	18.01	17.13	18.01	1,388,462	+0.69(+3.99%)
Apr 20, 2021	18.25	18.25	17.24	17.32	2,322,982	-0.81(-4.48%)
Apr 19, 2021	18.26	18.59	17.94	18.13	1,720,687	-0.09(-0.47%)
Apr 16, 2021	18.01	18.24	17.81	18.22	1,306,688	+0.15(+0.81%)
Apr 15, 2021	18.27	18.52	17.96	18.07	1,476,714	-0.12(-0.67%)
Apr 14, 2021	18.44	18.55	18.18	18.19	1,351,788	-0.31(-1.68%)
Apr 13, 2021	18.14	18.61	18.02	18.51	1,286,653	+0.17(+0.94%)
Apr 12, 2021	18.92	18.93	18.28	18.33	2,242,499	-0.94(-4.89%)
Apr 09, 2021	19.13	19.45	19.02	19.27	779,915	+0.01(+0.04%)
Apr 08, 2021	19.08	19.34	18.82	19.27	721,827	+0.38(+2.01%)
Apr 07, 2021	19.34	19.44	18.85	18.89	945,628	-0.52(-2.67%)
Apr 06, 2021	19.79	19.83	19.36	19.40	941,571	-0.39(-1.96%)
Apr 05, 2021	20.11	20.12	19.60	19.79	1,135,932	+0.02(+0.09%)
Apr 01, 2021	20.06	20.14	19.71	19.78	1,175,313	-0.01(-0.04%)
Mar 31, 2021	19.69	20.04	19.54	19.78	2,376,113	+0.47(+2.41%)
Mar 30, 2021	19.06	19.36	18.80	19.32	1,355,525	+0.27(+1.41%)
Mar 29, 2021	19.45	19.72	19.04	19.05	978,072	-0.36(-1.87%)
Mar 26, 2021	19.79	20.00	19.02	19.41	1,455,309	-0.08(-0.40%)
Mar 25, 2021	18.81	19.59	18.62	19.49	1,631,552	+0.37(+1.94%)
Mar 24, 2021	19.87	19.87	19.10	19.12	1,603,827	-0.55(-2.81%)
Mar 23, 2021	20.27	20.51	19.58	19.67	1,853,373	-0.56(-2.78%)
Mar 22, 2021	20.71	20.73	20.18	20.23	956,982	-0.36(-1.76%)
Mar 19, 2021	20.49	20.66	20.10	20.60	1,290,774	+0.41(+2.01%)
Mar 18, 2021	21.00	21.17	20.14	20.19	3,241,257	-0.61(-2.95%)
Mar 17, 2021	20.21	21.03	20.09	20.80	1,651,689	+0.28(+1.35%)
Mar 16, 2021	21.74	21.80	20.35	20.53	3,379,813	-1.05(-4.88%)
Mar 15, 2021	20.85	21.69	20.65	21.58	3,818,796	+0.82(+3.95%)
Mar 12, 2021	19.95	20.92	19.91	20.76	3,181,408	+0.15(+0.71%)
Mar 11, 2021	19.96	20.61	19.57	20.61	3,278,672	+1.32(+6.85%)
Mar 10, 2021	19.97	20.12	18.98	19.29	2,951,234	-0.16(-0.84%)
Mar 09, 2021	18.95	19.56	18.73	19.46	2,436,568	+1.10(+5.97%)
Mar 08, 2021	18.20	18.78	17.94	18.36	1,827,667	+0.05(+0.28%)
Mar 05, 2021	18.45	18.52	16.84	18.31	4,282,308	+0.01(+0.05%)
Mar 04, 2021	19.10	19.47	17.83	18.30	5,210,467	-1.00(-5.19%)
Mar 03, 2021	20.16	20.31	19.21	19.30	1,772,641	-0.72(-3.58%)
Mar 02, 2021	20.48	21.15	19.97	20.02	2,799,079	-0.24(-1.19%)

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.