Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	20.39	20.40	20.01	20.38	3,144	+0.44(+2.21%)
May 28, 2021	20.60	20.60	19.91	19.94	9,353	-0.49(-2.40%)
May 27, 2021	20.00	20.45	19.75	20.43	14,278	+0.48(+2.41%)
May 26, 2021	20.29	20.29	19.60	19.95	16,606	+0.47(+2.41%)
May 25, 2021	19.95	20.40	19.48	19.48	14,969	-0.78(-3.85%)
May 21, 2021		20.26	20.26	20.26	0	+1.03(+5.36%)
May 20, 2021	19.99	19.99	18.96	19.23	10,412	-0.05(-0.26%)
May 19, 2021	18.78	19.38	18.60	19.28	8,117	-0.34(-1.73%)
May 18, 2021	19.48	19.70	19.13	19.62	15,555	+0.13(+0.67%)
May 17, 2021	18.59	19.55	17.86	19.49	22,064	+1.24(+6.79%)
May 14, 2021	17.95	18.51	17.86	18.25	7,766	+0.61(+3.46%)
May 13, 2021	18.20	18.78	17.50	17.64	20,923	-0.46(-2.54%)
May 12, 2021	19.48	19.48	17.83	18.10	29,930	-1.40(-7.18%)
May 11, 2021	17.90	19.50	17.59	19.50	38,961	+0.75(+4.00%)
May 10, 2021	19.96	19.96	18.51	18.75	27,345	-1.35(-6.72%)
May 07, 2021	20.38	20.64	19.55	20.10	30,710	+0.20(+1.01%)
May 06, 2021	20.36	20.50	19.50	19.90	41,693	-0.97(-4.65%)
May 05, 2021	22.00	22.00	20.70	20.87	14,997	-0.37(-1.74%)
May 04, 2021	21.80	21.80	20.52	21.24	28,638	-0.69(-3.15%)
May 03, 2021	22.36	23.00	21.75	21.93	21,242	-0.51(-2.27%)
Apr 30, 2021	23.05	23.05	21.69	22.44	64,710	-1.05(-4.47%)
Apr 29, 2021	23.82	23.82	22.99	23.49	9,605	-0.22(-0.93%)
Apr 28, 2021	23.80	23.89	23.51	23.71	7,910	-0.20(-0.84%)
Apr 27, 2021	25.06	25.06	23.50	23.91	21,112	-1.01(-4.05%)
Apr 26, 2021	24.48	24.92	23.43	24.92	29,788	+0.73(+3.02%)
Apr 23, 2021	23.62	24.35	23.53	24.19	23,063	+1.61(+7.13%)
Apr 22, 2021	24.00	24.50	22.24	22.58	48,433	-1.12(-4.73%)
Apr 21, 2021	21.92	23.70	21.29	23.70	27,216	+2.07(+9.57%)
Apr 20, 2021	22.00	22.04	21.05	21.63	29,560	-0.97(-4.29%)
Apr 19, 2021	22.06	22.63	21.51	22.60	20,016	-0.02(-0.09%)
Apr 16, 2021	24.93	24.93	22.25	22.62	68,133	-1.66(-6.84%)
Apr 15, 2021	25.10	25.23	23.38	24.28	50,159	-1.03(-4.07%)
Apr 14, 2021	26.61	26.61	25.17	25.31	10,226	-1.24(-4.67%)
Apr 13, 2021	25.65	26.69	24.64	26.55	12,281	+1.51(+6.03%)
Apr 12, 2021	26.25	26.35	24.44	25.04	26,034	-1.67(-6.25%)
Apr 09, 2021	27.31	27.31	26.21	26.71	14,002	-0.41(-1.51%)
Apr 08, 2021	26.88	27.30	26.50	27.12	8,391	+0.24(+0.89%)
Apr 07, 2021	26.68	27.04	26.11	26.88	18,141	-0.52(-1.90%)
Apr 06, 2021	28.51	28.51	26.80	27.40	16,233	-0.10(-0.36%)
Apr 05, 2021	30.00	30.00	27.50	27.50	21,156	-1.81(-6.18%)
Apr 01, 2021		29.31	29.31	29.31	0	-1.80(-5.79%)
Mar 31, 2021	29.09	31.65	28.65	31.11	60,205	+3.69(+13.46%)
Mar 30, 2021	23.99	28.60	23.71	27.42	89,563	+4.10(+17.58%)
Mar 29, 2021	24.48	24.50	22.84	23.32	31,295	-1.42(-5.74%)
Mar 26, 2021	25.25	25.90	22.75	24.74	73,376	-0.46(-1.84%)
Mar 25, 2021	25.72	26.90	24.50	25.20	56,009	-0.30(-1.16%)
Mar 24, 2021	30.00	30.01	25.49	25.50	167,644	-4.08(-13.79%)
Mar 23, 2021	32.43	32.43	29.51	29.58	93,900	-3.07(-9.40%)
Mar 22, 2021	34.29	34.29	32.47	32.65	98,578	-0.41(-1.24%)
Mar 19, 2021	32.01	33.56	30.81	33.06	69,116	+1.24(+3.90%)
Mar 18, 2021	33.55	34.00	31.50	31.82	13,973	-1.96(-5.80%)
Mar 17, 2021	33.60	34.72	32.50	33.78	12,834	+0.04(+0.12%)
Mar 16, 2021	35.00	35.35	33.51	33.74	15,088	-1.36(-3.87%)
Mar 15, 2021	32.12	35.75	32.12	35.10	37,355	+1.65(+4.93%)
Mar 12, 2021	33.44	33.60	32.55	33.45	12,118	-0.75(-2.19%)
Mar 11, 2021	32.89	34.38	32.89	34.20	43,868	+1.75(+5.39%)
Mar 10, 2021	31.87	33.00	31.30	32.45	35,909	+1.97(+6.46%)
Mar 09, 2021	28.00	30.60	28.00	30.48	25,215	+3.18(+11.65%)
Mar 08, 2021	29.90	29.90	27.25	27.30	18,149	-0.98(-3.47%)
Mar 05, 2021	29.04	29.17	24.65	28.28	60,794	-1.02(-3.48%)
Mar 04, 2021	31.50	32.00	27.44	29.30	46,934	-2.42(-7.63%)
Mar 03, 2021	31.50	32.25	30.70	31.72	28,391	-0.30(-0.94%)
Mar 02, 2021	32.36	32.36	30.76	32.02	32,533	+0.20(+0.63%)

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.