Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.90	18.11	17.80	18.09	956,296	+0.23(+1.28%)
May 27, 2021	17.38	17.93	17.36	17.86	991,945	+0.63(+3.63%)
May 26, 2021	17.01	17.27	16.87	17.24	452,140	+0.24(+1.39%)
May 25, 2021	16.84	17.07	16.69	17.00	851,664	+0.29(+1.72%)
May 24, 2021	16.78	17.06	16.63	16.71	676,343	+0.14(+0.82%)
May 21, 2021	16.90	17.02	16.53	16.58	515,101	-0.36(-2.15%)
May 20, 2021	17.02	17.21	16.80	16.94	673,722	-0.06(-0.35%)
May 19, 2021	16.95	17.19	16.80	17.00	905,845	-0.18(-1.03%)
May 18, 2021	17.16	17.61	16.98	17.18	1,050,012	+0.27(+1.60%)
May 17, 2021	18.67	18.89	16.53	16.91	1,964,467	-2.76(-14.02%)
May 14, 2021	19.10	19.83	19.02	19.66	643,133	+0.71(+3.75%)
May 13, 2021	19.10	19.36	18.94	18.95	749,083	-0.12(-0.62%)
May 12, 2021	19.62	19.62	19.05	19.07	280,123	-0.55(-2.80%)
May 11, 2021	19.66	19.77	19.27	19.62	446,957	-0.38(-1.90%)
May 10, 2021	20.14	20.42	19.96	20.00	345,576	-0.03(-0.17%)
May 07, 2021	19.96	20.54	19.87	20.04	1,110,888	+0.08(+0.38%)
May 06, 2021	19.82	20.05	19.82	19.96	716,349	+0.19(+0.94%)
May 05, 2021	19.79	19.89	19.70	19.77	578,353	+0.12(+0.60%)
May 04, 2021	19.45	19.75	19.33	19.65	987,643	+0.54(+2.83%)
May 03, 2021	18.72	19.14	18.56	19.11	568,731	+0.30(+1.62%)
Apr 30, 2021	18.65	19.11	18.65	18.81	778,973	-0.21(-1.11%)
Apr 29, 2021	19.41	19.47	18.88	19.02	886,678	-0.25(-1.32%)
Apr 28, 2021	19.85	20.13	19.19	19.27	783,346	-0.52(-2.61%)
Apr 27, 2021	20.13	20.28	19.71	19.79	290,175	-0.35(-1.72%)
Apr 26, 2021	19.90	20.25	19.90	20.14	457,649	+0.32(+1.62%)
Apr 23, 2021	19.97	20.14	19.71	19.82	592,625	-0.15(-0.76%)
Apr 22, 2021	20.93	20.95	19.96	19.97	529,445	-1.13(-5.34%)
Apr 21, 2021	20.91	21.32	20.88	21.09	575,728	+0.14(+0.66%)
Apr 20, 2021	21.00	21.16	20.88	20.95	552,785	-0.01(-0.04%)
Apr 19, 2021	20.95	21.11	20.81	20.96	381,924	+0.06(+0.27%)
Apr 16, 2021	20.89	21.03	20.64	20.91	294,471	+0.08(+0.39%)
Apr 15, 2021	20.61	20.86	20.51	20.82	394,375	+0.24(+1.15%)
Apr 14, 2021	20.35	20.87	20.35	20.59	343,343	+0.19(+0.92%)
Apr 13, 2021	20.11	20.53	20.11	20.40	429,865	+0.20(+1.01%)
Apr 12, 2021	20.33	20.43	20.11	20.20	162,704	-0.05(-0.24%)
Apr 09, 2021	20.34	20.38	19.98	20.25	1,194,935	-0.09(-0.44%)
Apr 08, 2021	20.14	20.51	20.03	20.34	1,488,866	+0.24(+1.18%)
Apr 07, 2021	20.03	20.12	19.94	20.10	308,766	+0.05(+0.24%)
Apr 06, 2021	19.99	20.20	19.90	20.05	367,859	+0.06(+0.29%)
Apr 05, 2021	20.25	20.38	19.90	19.99	479,374	-0.17(-0.85%)
Apr 01, 2021	20.25	20.44	20.11	20.16	410,126	-0.08(-0.40%)
Mar 31, 2021	20.33	20.42	19.94	20.25	1,189,413	+0.18(+0.89%)
Mar 30, 2021	20.06	20.24	19.76	20.07	452,208	+0.11(+0.53%)
Mar 29, 2021	19.94	20.42	19.76	19.96	526,930	-0.01(-0.04%)
Mar 26, 2021	20.08	20.30	19.75	19.97	768,496	-0.15(-0.73%)
Mar 25, 2021	20.59	20.59	19.97	20.11	554,962	-0.62(-2.99%)
Mar 24, 2021	20.45	21.11	20.45	20.73	532,241	+0.37(+1.80%)
Mar 23, 2021	20.20	20.51	20.12	20.37	493,909	+0.00(+0.00%)
Mar 22, 2021	20.73	20.73	20.25	20.37	379,735	-0.55(-2.65%)
Mar 19, 2021	20.64	20.92	20.49	20.92	675,040	+0.18(+0.86%)
Mar 18, 2021	20.37	20.85	20.34	20.74	415,140	+0.26(+1.27%)
Mar 17, 2021	20.20	20.55	20.09	20.48	287,294	+0.11(+0.56%)
Mar 16, 2021	20.57	20.57	20.25	20.37	236,363	-0.15(-0.72%)
Mar 15, 2021	20.91	20.91	20.42	20.51	312,887	-0.30(-1.45%)
Mar 12, 2021	20.70	20.82	20.16	20.82	466,788	-0.15(-0.70%)
Mar 11, 2021	20.71	21.00	20.54	20.96	985,835	+0.63(+3.09%)
Mar 10, 2021	20.52	20.64	20.29	20.34	887,938	+0.11(+0.56%)
Mar 09, 2021	19.98	20.53	19.98	20.22	506,562	+0.30(+1.51%)
Mar 08, 2021	19.73	19.95	19.58	19.92	475,907	+0.07(+0.33%)
Mar 05, 2021	20.02	20.10	19.39	19.85	614,331	+0.12(+0.62%)
Mar 04, 2021	19.83	19.88	19.36	19.73	472,212	-0.08(-0.41%)
Mar 03, 2021	19.23	20.07	19.23	19.81	643,330	+0.46(+2.36%)
Mar 02, 2021	18.88	19.56	18.88	19.36	646,697	+0.28(+1.45%)

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.