Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.46	20.86	20.27	20.50	594,899	+0.12(+0.59%)
May 27, 2021	20.24	20.42	19.83	20.38	353,844	+0.16(+0.79%)
May 26, 2021	19.72	20.33	19.69	20.22	269,094	+0.48(+2.43%)
May 25, 2021	19.69	20.35	19.66	19.74	390,528	+0.09(+0.46%)
May 24, 2021	19.92	20.00	19.53	19.65	423,568	+0.10(+0.51%)
May 21, 2021	19.91	20.09	19.55	19.55	315,726	-0.08(-0.41%)
May 20, 2021	19.24	19.77	18.93	19.63	289,283	+0.68(+3.59%)
May 19, 2021	18.12	19.12	17.86	18.95	393,017	+0.27(+1.45%)
May 18, 2021	17.83	19.24	17.80	18.68	400,408	+0.50(+2.75%)
May 17, 2021	18.23	18.56	17.76	18.18	401,179	-0.11(-0.60%)
May 14, 2021	17.68	18.39	17.53	18.29	844,458	+0.70(+3.98%)
May 13, 2021	18.05	18.36	17.12	17.59	680,729	-0.20(-1.12%)
May 12, 2021	17.92	18.48	17.73	17.79	632,596	-0.55(-3.00%)
May 11, 2021	16.61	18.76	16.55	18.34	605,606	+0.86(+4.92%)
May 10, 2021	18.95	18.95	17.03	17.48	856,779	-1.86(-9.62%)
May 07, 2021	20.40	21.39	19.04	19.34	694,844	-0.48(-2.42%)
May 06, 2021	20.20	20.37	18.49	19.82	955,792	-0.54(-2.65%)
May 05, 2021	20.84	21.12	20.06	20.36	378,740	-0.37(-1.78%)
May 04, 2021	22.05	22.05	20.53	20.73	567,449	-1.62(-7.25%)
May 03, 2021	23.34	23.46	22.28	22.35	460,753	-0.83(-3.58%)
Apr 30, 2021	23.41	24.23	22.91	23.18	758,600	-0.47(-1.99%)
Apr 29, 2021	24.87	24.87	23.20	23.65	282,207	-1.05(-4.25%)
Apr 28, 2021	24.23	25.05	23.88	24.70	268,717	+0.21(+0.86%)
Apr 27, 2021	25.04	25.44	24.18	24.49	220,588	-0.55(-2.20%)
Apr 26, 2021	24.30	25.16	24.05	25.04	337,386	+0.97(+4.03%)
Apr 23, 2021	23.90	24.56	23.82	24.07	406,300	+0.19(+0.80%)
Apr 22, 2021	24.22	24.70	23.76	23.88	380,929	-0.02(-0.08%)
Apr 21, 2021	22.84	23.96	22.47	23.90	282,455	+1.01(+4.41%)
Apr 20, 2021	23.02	23.19	21.98	22.89	299,359	-0.31(-1.34%)
Apr 19, 2021	23.31	23.62	22.59	23.20	295,035	-0.40(-1.69%)
Apr 16, 2021	24.50	24.68	23.15	23.60	330,300	-0.95(-3.87%)
Apr 15, 2021	24.77	24.89	24.08	24.55	354,334	+0.02(+0.08%)
Apr 14, 2021	24.29	25.48	24.27	24.53	470,043	+0.33(+1.36%)
Apr 13, 2021	23.56	24.40	23.50	24.20	333,753	+0.73(+3.11%)
Apr 12, 2021	24.73	24.92	23.42	23.47	554,344	-0.53(-2.21%)
Apr 09, 2021	24.62	24.74	23.64	24.00	390,000	-0.62(-2.52%)
Apr 08, 2021	24.13	24.65	23.67	24.62	1,007,296	+0.80(+3.36%)
Apr 07, 2021	25.26	25.31	23.66	23.82	618,943	-1.64(-6.44%)
Apr 06, 2021	25.48	25.96	24.95	25.46	936,295	+0.40(+1.60%)
Apr 05, 2021	24.52	25.14	23.96	25.06	621,872	+0.76(+3.13%)
Apr 01, 2021	23.15	25.23	22.71	24.30	1,056,200	+1.41(+6.16%)
Mar 31, 2021	21.42	23.23	21.18	22.89	822,954	+1.83(+8.69%)
Mar 30, 2021	19.41	21.32	19.14	21.06	890,781	+1.37(+6.96%)
Mar 29, 2021	20.46	20.69	19.45	19.69	420,701	-1.01(-4.88%)
Mar 26, 2021	21.18	21.65	20.05	20.70	560,600	-0.30(-1.43%)
Mar 25, 2021	19.80	21.10	19.48	21.00	601,371	+0.69(+3.40%)
Mar 24, 2021	22.10	22.64	20.23	20.31	875,752	-1.64(-7.47%)
Mar 23, 2021	22.78	22.87	21.66	21.95	957,314	-0.55(-2.44%)
Mar 22, 2021	21.69	22.82	21.41	22.50	674,518	+1.02(+4.75%)
Mar 19, 2021	20.68	21.91	20.42	21.48	1,004,400	+0.73(+3.52%)
Mar 18, 2021	21.83	21.99	20.63	20.75	417,830	-1.39(-6.28%)
Mar 17, 2021	21.33	22.78	20.96	22.14	447,707	+0.31(+1.42%)
Mar 16, 2021	22.56	22.90	21.26	21.83	486,548	-0.42(-1.89%)
Mar 15, 2021	21.00	22.54	20.57	22.25	493,743	+1.23(+5.85%)
Mar 12, 2021	21.23	21.57	19.95	21.02	563,900	-0.57(-2.64%)
Mar 11, 2021	20.43	21.66	20.43	21.59	531,210	+1.35(+6.67%)
Mar 10, 2021	19.80	21.34	19.80	20.24	737,883	+0.44(+2.22%)
Mar 09, 2021	18.89	20.31	18.73	19.80	1,091,123	+1.72(+9.51%)
Mar 08, 2021	19.85	20.13	18.00	18.08	1,234,710	-1.43(-7.33%)
Mar 05, 2021	20.41	20.45	18.28	19.51	1,031,700	-0.50(-2.50%)
Mar 04, 2021	20.54	20.95	19.25	20.01	1,276,869	-0.85(-4.07%)
Mar 03, 2021	22.48	22.69	20.83	20.86	809,630	-1.74(-7.70%)
Mar 02, 2021	23.48	23.60	22.48	22.60	416,313	-0.88(-3.75%)

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.