Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	21.42	21.42	20.89	20.98	127,227	-0.42(-1.96%)
May 28, 2021	21.01	21.42	20.86	21.40	191,883	+0.36(+1.71%)
May 27, 2021	21.85	21.85	21.00	21.04	178,658	-0.61(-2.82%)
May 26, 2021	21.63	22.20	21.50	21.65	346,095	+0.20(+0.93%)
May 25, 2021	21.79	21.79	20.81	21.45	417,152	+0.03(+0.14%)
May 21, 2021		21.42	21.42	21.42	0	-0.17(-0.79%)
May 20, 2021	21.16	21.91	21.00	21.59	223,584	+0.34(+1.60%)
May 19, 2021	21.40	22.35	20.88	21.25	448,699	-0.42(-1.94%)
May 18, 2021	21.99	21.99	21.06	21.67	352,608	-0.26(-1.19%)
May 17, 2021	20.50	22.05	20.28	21.93	493,271	+1.75(+8.67%)
May 14, 2021	19.76	20.25	19.63	20.18	296,816	+0.66(+3.38%)
May 13, 2021	19.33	19.72	18.88	19.52	328,843	+0.20(+1.04%)
May 12, 2021	20.19	20.19	19.13	19.32	284,642	-0.68(-3.40%)
May 11, 2021	19.15	20.00	18.88	20.00	250,351	+0.38(+1.94%)
May 10, 2021	20.37	20.59	19.61	19.62	234,858	-0.40(-2.00%)
May 07, 2021	20.23	20.40	19.73	20.02	389,291	+0.40(+2.04%)
May 06, 2021	18.90	20.08	18.90	19.62	562,540	+0.99(+5.31%)
May 05, 2021	18.48	18.64	18.13	18.63	321,179	+0.19(+1.03%)
May 04, 2021	18.80	19.53	18.16	18.44	695,845	-0.42(-2.23%)
May 03, 2021	17.89	18.98	17.86	18.86	658,559	+1.55(+8.95%)
Apr 30, 2021	17.59	17.87	17.31	17.31	207,276	-0.42(-2.37%)
Apr 29, 2021	18.23	18.23	17.41	17.73	347,831	-0.75(-4.06%)
Apr 28, 2021	18.06	18.67	17.70	18.48	328,117	+0.16(+0.87%)
Apr 27, 2021	19.23	19.23	18.30	18.32	240,060	-0.78(-4.08%)
Apr 26, 2021	19.51	19.51	18.94	19.10	310,139	-0.38(-1.95%)
Apr 23, 2021	20.10	20.15	19.36	19.48	280,410	-0.29(-1.47%)
Apr 22, 2021	20.07	20.17	19.57	19.77	194,855	-0.61(-2.99%)
Apr 21, 2021	20.19	20.83	20.05	20.38	418,125	+0.45(+2.26%)
Apr 20, 2021	19.03	20.01	19.01	19.93	357,664	+0.70(+3.64%)
Apr 19, 2021	19.20	19.45	19.05	19.23	173,866	-0.07(-0.36%)
Apr 16, 2021	19.50	19.50	18.98	19.30	259,563	+0.32(+1.69%)
Apr 15, 2021	18.06	19.30	18.06	18.98	503,117	+1.36(+7.72%)
Apr 14, 2021	17.99	18.10	17.47	17.62	270,037	-0.40(-2.22%)
Apr 13, 2021	18.08	18.52	17.94	18.02	296,961	+0.32(+1.81%)
Apr 12, 2021	18.10	18.10	17.58	17.70	237,050	-0.50(-2.75%)
Apr 09, 2021	17.57	18.26	17.54	18.20	195,657	+0.05(+0.28%)
Apr 08, 2021	17.81	18.20	17.81	18.15	264,286	+0.76(+4.37%)
Apr 07, 2021	17.55	17.74	17.31	17.39	292,215	-0.26(-1.47%)
Apr 06, 2021	17.25	17.92	17.07	17.65	323,166	+0.69(+4.07%)
Apr 05, 2021	16.94	17.26	16.60	16.96	278,169	+0.12(+0.71%)
Apr 01, 2021		16.84	16.84	16.84	0	+1.17(+7.47%)
Mar 31, 2021	15.15	15.99	15.12	15.67	407,900	+0.51(+3.36%)
Mar 30, 2021	15.40	15.54	15.01	15.16	541,308	-0.92(-5.72%)
Mar 29, 2021	15.62	16.14	15.35	16.08	190,636	+0.17(+1.07%)
Mar 26, 2021	15.39	15.97	15.39	15.91	201,221	+0.40(+2.58%)
Mar 25, 2021	15.48	15.87	15.25	15.51	297,571	-0.26(-1.65%)
Mar 24, 2021	16.35	16.35	15.72	15.77	217,168	-0.30(-1.87%)
Mar 23, 2021	16.49	16.60	15.86	16.07	279,616	-0.60(-3.60%)
Mar 22, 2021	16.56	17.01	16.56	16.67	259,427	-0.18(-1.07%)
Mar 19, 2021	16.70	17.08	16.60	16.85	316,688	+0.13(+0.78%)
Mar 18, 2021	16.51	17.08	16.35	16.72	217,526	-0.33(-1.94%)
Mar 17, 2021	16.38	17.34	16.07	17.05	521,389	+0.65(+3.96%)
Mar 16, 2021	16.68	16.68	16.18	16.40	381,054	-0.21(-1.26%)
Mar 15, 2021	16.25	16.66	16.14	16.61	407,033	+0.53(+3.30%)
Mar 12, 2021	15.35	16.15	15.22	16.08	259,890	+0.10(+0.63%)
Mar 11, 2021	15.55	16.20	15.51	15.98	321,640	+0.37(+2.37%)
Mar 10, 2021	15.89	15.89	15.15	15.61	257,731	+0.10(+0.64%)
Mar 09, 2021	15.64	16.16	15.40	15.51	487,436	+0.62(+4.16%)
Mar 08, 2021	15.00	15.20	14.64	14.89	303,930	-0.20(-1.33%)
Mar 05, 2021	14.91	15.15	14.28	15.09	401,762	+0.40(+2.72%)
Mar 04, 2021	14.37	15.14	14.21	14.69	379,274	+0.16(+1.10%)
Mar 03, 2021	14.48	14.61	13.77	14.53	619,250	-0.60(-3.97%)
Mar 02, 2021	14.21	15.31	14.12	15.13	653,551	+1.11(+7.92%)

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.