Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.72	27.67	24.88	25.33	108,637	-1.88(-6.91%)
May 27, 2021	27.00	27.61	26.63	27.21	71,980	+0.28(+1.03%)
May 26, 2021	26.69	27.53	26.32	26.93	60,228	+0.28(+1.04%)
May 25, 2021	26.37	27.10	25.45	26.66	69,815	+0.53(+2.05%)
May 24, 2021	25.93	26.50	25.32	26.12	104,053	+0.34(+1.32%)
May 21, 2021	24.91	25.78	24.74	25.78	67,782	+1.21(+4.92%)
May 20, 2021	24.39	25.45	24.21	24.57	46,951	+0.05(+0.19%)
May 19, 2021	24.56	27.15	23.97	24.53	150,937	-0.02(-0.07%)
May 18, 2021	23.75	24.67	23.52	24.55	34,301	+0.87(+3.66%)
May 17, 2021	23.54	23.97	22.90	23.68	54,913	+0.20(+0.86%)
May 14, 2021	23.06	23.75	22.73	23.48	49,789	+0.43(+1.88%)
May 13, 2021	22.41	23.37	22.31	23.04	75,481	+0.77(+3.48%)
May 12, 2021	21.44	22.84	21.42	22.27	59,127	+0.72(+3.34%)
May 11, 2021	20.83	21.63	20.53	21.55	40,680	+0.64(+3.04%)
May 10, 2021	20.82	21.58	20.82	20.91	40,885	+0.10(+0.49%)
May 07, 2021	20.30	20.99	19.95	20.81	25,907	+0.57(+2.82%)
May 06, 2021	19.82	20.73	19.36	20.24	27,010	+0.64(+3.25%)
May 05, 2021	19.23	19.77	19.08	19.60	22,831	+0.39(+2.02%)
May 04, 2021	18.69	20.02	18.67	19.22	32,145	+0.65(+3.53%)
May 03, 2021	18.30	18.67	17.63	18.56	37,401	+0.41(+2.29%)
Apr 30, 2021	17.06	18.32	17.06	18.15	29,281	+0.89(+5.18%)
Apr 29, 2021	16.84	17.25	16.75	17.25	17,853	+0.37(+2.18%)
Apr 28, 2021	16.72	16.89	16.70	16.88	8,723	+0.13(+0.77%)
Apr 27, 2021	17.41	17.46	16.75	16.75	10,748	-0.56(-3.25%)
Apr 26, 2021	17.15	17.47	17.13	17.32	9,766	+0.23(+1.35%)
Apr 23, 2021	17.04	17.50	17.00	17.09	8,025	+0.30(+1.76%)
Apr 22, 2021	16.86	17.33	16.79	16.79	14,571	-0.20(-1.19%)
Apr 21, 2021	16.94	17.13	16.89	16.99	8,473	+0.13(+0.77%)
Apr 20, 2021	16.99	17.30	16.86	16.86	17,240	-0.28(-1.61%)
Apr 19, 2021	16.97	17.21	16.65	17.14	14,598	+0.32(+1.92%)
Apr 16, 2021	16.89	17.09	16.63	16.82	8,025	+0.06(+0.33%)
Apr 15, 2021	16.85	16.89	16.63	16.76	6,697	+0.00(+0.00%)
Apr 14, 2021	16.78	17.10	16.69	16.76	5,276	+0.05(+0.28%)
Apr 13, 2021	16.84	17.13	16.62	16.72	5,248	+0.01(+0.06%)
Apr 12, 2021	16.84	16.87	16.66	16.71	10,677	-0.04(-0.22%)
Apr 09, 2021	17.41	17.59	16.61	16.75	20,063	-0.50(-2.89%)
Apr 08, 2021	17.40	17.63	17.22	17.24	7,320	+0.16(+0.92%)
Apr 07, 2021	17.91	17.91	17.07	17.09	18,499	-0.80(-4.48%)
Apr 06, 2021	17.49	18.14	17.49	17.89	9,834	-0.05(-0.26%)
Apr 05, 2021	17.56	18.11	17.22	17.93	11,838	+0.58(+3.35%)
Apr 01, 2021	16.96	17.47	16.44	17.35	6,181	+0.25(+1.46%)
Mar 31, 2021	16.17	17.85	16.17	17.10	28,597	+0.89(+5.52%)
Mar 30, 2021	16.60	16.65	16.21	16.21	23,029	-0.31(-1.90%)
Mar 29, 2021	16.88	17.09	16.46	16.52	26,334	-0.44(-2.61%)
Mar 26, 2021	17.11	17.13	16.78	16.97	38,065	-0.04(-0.22%)
Mar 25, 2021	16.85	17.22	16.78	17.00	17,776	-0.06(-0.32%)
Mar 24, 2021	17.56	17.57	16.85	17.06	33,366	-0.26(-1.49%)
Mar 23, 2021	18.09	18.09	17.25	17.32	48,217	-0.42(-2.39%)
Mar 22, 2021	17.68	17.85	17.57	17.74	16,703	+0.02(+0.10%)
Mar 19, 2021	17.77	17.94	17.61	17.72	36,330	-0.04(-0.21%)
Mar 18, 2021	18.40	18.40	17.67	17.76	21,399	-0.35(-1.93%)
Mar 17, 2021	17.83	18.17	17.83	18.11	63,944	+0.08(+0.46%)
Mar 16, 2021	17.88	18.08	17.68	18.03	20,294	+0.01(+0.05%)
Mar 15, 2021	18.90	18.90	17.85	18.02	74,061	-1.11(-5.79%)
Mar 12, 2021	19.62	19.65	18.53	19.12	40,490	-0.46(-2.35%)
Mar 11, 2021	19.52	19.58	19.39	19.58	11,908	+0.25(+1.29%)
Mar 10, 2021	18.88	19.36	18.84	19.34	17,643	+0.66(+3.55%)
Mar 09, 2021	18.64	19.12	18.53	18.67	17,050	+0.29(+1.55%)
Mar 08, 2021	18.04	18.65	18.04	18.39	23,107	+0.59(+3.31%)
Mar 05, 2021	17.73	17.87	17.50	17.80	11,072	+0.22(+1.26%)
Mar 04, 2021	18.18	18.52	17.50	17.58	19,526	-0.46(-2.55%)
Mar 03, 2021	17.78	18.64	17.78	18.04	12,579	+0.00(+0.00%)
Mar 02, 2021	18.19	18.19	17.97	18.04	4,438	-0.16(-0.86%)

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.