Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.68	22.87	21.66	21.74	46,214	-0.68(-3.05%)
May 27, 2021	21.27	22.54	21.08	22.43	147,703	+1.37(+6.51%)
May 26, 2021	20.62	21.08	20.62	21.06	21,804	+0.53(+2.58%)
May 25, 2021	21.16	21.20	20.47	20.53	29,673	-0.61(-2.89%)
May 24, 2021	20.90	21.22	20.73	21.14	35,149	+0.42(+2.05%)
May 21, 2021	21.00	21.23	20.54	20.71	35,866	-0.10(-0.47%)
May 20, 2021	20.45	20.85	20.34	20.81	35,719	+0.32(+1.55%)
May 19, 2021	20.32	20.59	19.94	20.49	33,086	-0.07(-0.34%)
May 18, 2021	20.89	21.17	20.56	20.56	34,676	-0.42(-1.98%)
May 17, 2021	20.81	21.11	20.65	20.98	27,800	-0.06(-0.29%)
May 14, 2021	20.32	21.23	20.32	21.04	73,389	+0.56(+2.72%)
May 13, 2021	20.08	20.52	20.03	20.48	28,753	+0.58(+2.93%)
May 12, 2021	20.24	20.44	19.86	19.90	38,771	-0.48(-2.34%)
May 11, 2021	20.09	20.52	19.84	20.38	34,392	+0.28(+1.41%)
May 10, 2021	20.09	20.47	20.08	20.09	39,474	+0.01(+0.04%)
May 07, 2021	19.88	20.44	19.88	20.09	76,022	+0.12(+0.62%)
May 06, 2021	19.86	19.97	19.73	19.96	61,792	+0.19(+0.94%)
May 05, 2021	19.84	19.92	19.58	19.78	28,338	+0.15(+0.77%)
May 04, 2021	19.82	19.82	19.47	19.63	31,227	-0.28(-1.42%)
May 03, 2021	19.52	20.20	19.52	19.91	49,079	+0.43(+2.23%)
Apr 30, 2021	20.06	20.07	19.37	19.47	64,336	-0.74(-3.67%)
Apr 29, 2021	20.39	20.83	19.89	20.22	24,476	+0.04(+0.22%)
Apr 28, 2021	20.73	20.95	20.12	20.17	29,497	-0.34(-1.68%)
Apr 27, 2021	19.90	21.03	19.90	20.52	78,925	+0.57(+2.84%)
Apr 26, 2021	19.57	20.02	19.57	19.95	59,567	+0.27(+1.39%)
Apr 23, 2021	19.67	19.86	19.51	19.68	25,440	+0.17(+0.86%)
Apr 22, 2021	19.53	19.63	19.24	19.51	38,648	+0.12(+0.59%)
Apr 21, 2021	19.28	19.60	19.09	19.40	24,415	+0.20(+1.06%)
Apr 20, 2021	19.54	19.77	19.06	19.19	43,860	-0.48(-2.43%)
Apr 19, 2021	20.13	20.40	19.54	19.67	58,226	-0.13(-0.67%)
Apr 16, 2021	20.40	20.40	19.11	19.80	30,754	-0.35(-1.76%)
Apr 15, 2021	19.01	20.40	18.91	20.16	83,036	+1.36(+7.25%)
Apr 14, 2021	18.59	18.92	18.57	18.79	34,012	+0.14(+0.76%)
Apr 13, 2021	18.61	18.69	18.44	18.65	18,888	+0.00(+0.00%)
Apr 12, 2021	18.55	18.77	18.48	18.65	15,637	-0.01(-0.05%)
Apr 09, 2021	18.37	18.71	18.37	18.66	18,769	+0.17(+0.91%)
Apr 08, 2021	18.55	18.58	18.22	18.49	16,495	-0.08(-0.43%)
Apr 07, 2021	18.76	18.83	18.37	18.57	24,027	-0.19(-0.99%)
Apr 06, 2021	19.04	19.19	18.71	18.76	22,786	-0.26(-1.35%)
Apr 05, 2021	18.37	19.01	18.21	19.01	52,996	+0.57(+3.07%)
Apr 01, 2021	18.57	19.00	18.24	18.45	50,202	-0.04(-0.24%)
Mar 31, 2021	18.89	18.90	18.23	18.49	72,567	-0.21(-1.13%)
Mar 30, 2021	17.90	19.00	17.90	18.71	36,724	+0.92(+5.17%)
Mar 29, 2021	18.53	18.69	17.69	17.79	32,441	-0.72(-3.87%)
Mar 26, 2021	18.52	18.74	18.01	18.50	19,674	+0.17(+0.92%)
Mar 25, 2021	17.93	18.48	17.78	18.33	28,909	+0.47(+2.62%)
Mar 24, 2021	18.11	18.65	17.87	17.87	39,958	-0.11(-0.59%)
Mar 23, 2021	18.59	18.97	17.93	17.97	77,093	-0.80(-4.29%)
Mar 22, 2021	19.77	19.77	18.72	18.78	46,167	-0.90(-4.58%)
Mar 19, 2021	19.98	20.15	19.32	19.68	139,414	+0.02(+0.09%)
Mar 18, 2021	20.15	20.49	19.59	19.66	104,718	-0.60(-2.97%)
Mar 17, 2021	21.14	21.27	20.09	20.26	80,877	-1.01(-4.74%)
Mar 16, 2021	20.75	21.27	20.16	21.27	68,699	+0.65(+3.13%)
Mar 15, 2021	20.33	20.72	20.27	20.62	43,014	+0.13(+0.64%)
Mar 12, 2021	20.50	20.66	20.07	20.49	40,721	+0.04(+0.17%)
Mar 11, 2021	20.04	20.61	19.32	20.46	44,872	+0.70(+3.56%)
Mar 10, 2021	19.59	20.05	19.46	19.75	34,295	+0.43(+2.23%)
Mar 09, 2021	19.45	20.11	19.09	19.32	38,557	+0.20(+1.06%)
Mar 08, 2021	18.80	19.66	18.56	19.12	38,220	+0.32(+1.68%)
Mar 05, 2021	18.47	18.80	18.02	18.80	30,143	+0.57(+3.13%)
Mar 04, 2021	18.57	18.57	17.81	18.23	45,285	-0.33(-1.75%)
Mar 03, 2021	19.18	19.31	18.40	18.56	39,958	-0.59(-3.08%)
Mar 02, 2021	18.32	19.65	17.86	19.15	98,304	+0.81(+4.41%)

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.