Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.49	22.53	21.70	22.08	492,745	-0.32(-1.43%)
May 27, 2021	22.94	23.19	21.99	22.40	3,109,656	+0.01(+0.04%)
May 26, 2021	23.80	23.94	21.20	22.39	1,736,555	-2.29(-9.28%)
May 25, 2021	24.88	25.45	24.52	24.68	507,714	+0.17(+0.69%)
May 24, 2021	23.87	24.59	23.64	24.51	339,543	+0.71(+2.98%)
May 21, 2021	23.64	24.20	23.38	23.80	402,295	+0.66(+2.85%)
May 20, 2021	22.21	23.21	21.83	23.14	350,564	+1.10(+4.99%)
May 19, 2021	21.90	22.61	21.46	22.04	321,077	+0.04(+0.18%)
May 18, 2021	20.68	22.49	20.68	22.00	296,025	+1.50(+7.32%)
May 17, 2021	19.72	20.58	19.56	20.50	160,943	+0.80(+4.06%)
May 14, 2021	19.04	19.77	19.04	19.70	167,780	+0.72(+3.79%)
May 13, 2021	18.91	19.50	18.64	18.98	159,259	+0.05(+0.26%)
May 12, 2021	19.62	19.76	18.93	18.93	148,418	-0.51(-2.62%)
May 11, 2021	18.91	19.73	18.73	19.44	171,061	-0.04(-0.21%)
May 10, 2021	20.97	20.97	19.39	19.48	287,198	-1.46(-6.97%)
May 07, 2021	21.29	21.29	20.38	20.94	144,246	-0.06(-0.29%)
May 06, 2021	22.01	23.00	19.52	21.00	514,520	+0.86(+4.27%)
May 05, 2021	19.92	20.33	19.68	20.14	184,605	+0.49(+2.49%)
May 04, 2021	18.90	19.71	18.52	19.65	2,237,278	+0.62(+3.26%)
May 03, 2021	19.58	19.61	18.80	19.03	108,466	-0.20(-1.04%)
Apr 30, 2021	18.72	19.36	18.72	19.23	249,100	+0.32(+1.69%)
Apr 29, 2021	19.25	19.27	18.70	18.91	142,592	-0.19(-0.99%)
Apr 28, 2021	19.89	19.96	18.71	19.10	245,637	-0.79(-3.97%)
Apr 27, 2021	19.42	19.93	19.14	19.89	158,891	+0.32(+1.64%)
Apr 26, 2021	18.70	19.61	18.67	19.57	292,302	+1.49(+8.24%)
Apr 23, 2021	17.72	18.48	17.72	18.08	483,100	+0.25(+1.40%)
Apr 22, 2021	18.14	18.45	17.80	17.83	190,348	-0.23(-1.27%)
Apr 21, 2021	17.80	18.25	17.63	18.06	309,012	+0.19(+1.06%)
Apr 20, 2021	18.50	18.60	17.71	17.87	296,982	-0.63(-3.41%)
Apr 19, 2021	18.57	18.73	18.19	18.50	246,622	-0.20(-1.07%)
Apr 16, 2021	18.94	19.08	18.42	18.70	117,100	-0.04(-0.21%)
Apr 15, 2021	18.99	19.13	18.48	18.74	162,341	-0.20(-1.06%)
Apr 14, 2021	19.02	19.68	18.75	18.94	245,272	-0.11(-0.58%)
Apr 13, 2021	20.24	20.24	18.94	19.05	239,636	-1.21(-5.97%)
Apr 12, 2021	19.99	20.38	19.66	20.26	415,083	+0.34(+1.71%)
Apr 09, 2021	19.47	19.98	18.89	19.92	165,000	+0.43(+2.21%)
Apr 08, 2021	20.03	20.35	19.32	19.49	531,424	-0.51(-2.55%)
Apr 07, 2021	20.65	20.91	19.86	20.00	184,313	-0.60(-2.91%)
Apr 06, 2021	21.10	21.36	20.42	20.60	173,304	-0.59(-2.78%)
Apr 05, 2021	20.53	21.26	20.53	21.19	187,582	+0.89(+4.38%)
Apr 01, 2021	20.15	20.49	20.02	20.30	124,400	+0.24(+1.20%)
Mar 31, 2021	20.21	20.54	19.80	20.06	307,805	+0.06(+0.30%)
Mar 30, 2021	19.50	20.15	19.50	20.00	135,418	+0.40(+2.04%)
Mar 29, 2021	19.86	20.44	19.46	19.60	127,249	-0.37(-1.85%)
Mar 26, 2021	19.97	20.61	19.73	19.97	250,500	+0.24(+1.22%)
Mar 25, 2021	19.09	19.80	18.76	19.73	296,400	+0.39(+2.02%)
Mar 24, 2021	19.90	20.43	19.24	19.34	218,000	-0.36(-1.83%)
Mar 23, 2021	20.97	21.30	19.62	19.70	284,057	-1.45(-6.86%)
Mar 22, 2021	20.90	21.23	20.42	21.15	244,536	+0.29(+1.39%)
Mar 19, 2021	20.80	21.06	19.72	20.86	624,800	-0.03(-0.14%)
Mar 18, 2021	20.95	21.97	20.71	20.89	415,483	-0.14(-0.67%)
Mar 17, 2021	20.56	21.14	20.35	21.03	210,687	+0.29(+1.40%)
Mar 16, 2021	20.89	21.13	20.59	20.74	146,644	-0.15(-0.72%)
Mar 15, 2021	21.54	21.54	20.42	20.89	206,404	-0.40(-1.88%)
Mar 12, 2021	21.17	21.62	21.04	21.29	231,000	+0.10(+0.47%)
Mar 11, 2021	20.46	21.27	20.12	21.19	315,825	+1.04(+5.16%)
Mar 10, 2021	21.42	21.68	20.05	20.15	1,612,425	-1.15(-5.40%)
Mar 09, 2021	21.00	22.06	20.88	21.30	492,443	+0.74(+3.60%)
Mar 08, 2021	20.00	21.07	19.90	20.56	398,877	+0.58(+2.90%)
Mar 05, 2021	19.42	19.99	18.39	19.98	395,200	+1.29(+6.90%)
Mar 04, 2021	17.90	19.49	17.67	18.69	544,123	+0.35(+1.91%)
Mar 03, 2021	18.39	18.58	18.01	18.34	230,528	-0.08(-0.43%)
Mar 02, 2021	18.87	18.97	18.39	18.42	107,736	-0.47(-2.49%)

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.