Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.65	22.53	21.07	21.11	592,800	-0.38(-1.77%)
May 27, 2021	22.03	22.03	21.00	21.49	568,415	+0.02(+0.09%)
May 26, 2021	20.96	21.80	20.80	21.47	417,653	+0.74(+3.57%)
May 25, 2021	21.10	21.99	20.70	20.73	507,837	-0.26(-1.24%)
May 24, 2021	21.44	21.67	20.43	20.99	606,814	-0.29(-1.36%)
May 21, 2021	21.80	22.18	20.65	21.28	657,529	-0.47(-2.16%)
May 20, 2021	22.25	22.90	21.73	21.75	680,467	-0.08(-0.37%)
May 19, 2021	21.41	22.47	21.24	21.83	505,549	-0.66(-2.93%)
May 18, 2021	22.19	23.65	21.59	22.49	712,947	+0.69(+3.17%)
May 17, 2021	22.08	22.70	20.87	21.80	632,638	-0.74(-3.28%)
May 14, 2021	20.96	23.20	20.96	22.54	1,035,019	+1.88(+9.10%)
May 13, 2021	21.38	22.70	20.38	20.66	1,068,903	-0.32(-1.53%)
May 12, 2021	21.50	22.10	20.44	20.98	668,412	-1.31(-5.88%)
May 11, 2021	19.34	22.80	18.84	22.29	1,096,905	+2.25(+11.23%)
May 10, 2021	20.52	20.86	19.68	20.04	945,972	-0.69(-3.33%)
May 07, 2021	22.65	23.46	20.55	20.73	931,060	-1.26(-5.73%)
May 06, 2021	21.00	22.05	20.40	21.99	716,594	+0.87(+4.12%)
May 05, 2021	21.47	23.47	21.00	21.12	1,045,043	-0.36(-1.68%)
May 04, 2021	20.09	21.99	19.83	21.48	1,269,048	+1.13(+5.55%)
May 03, 2021	21.20	21.22	20.12	20.35	423,688	-0.46(-2.21%)
Apr 30, 2021	20.87	21.44	20.57	20.81	475,000	-0.37(-1.75%)
Apr 29, 2021	22.00	22.00	20.58	21.18	403,489	-0.61(-2.80%)
Apr 28, 2021	21.01	22.14	20.53	21.79	413,073	+0.60(+2.83%)
Apr 27, 2021	21.59	22.00	20.90	21.19	446,139	-0.23(-1.07%)
Apr 26, 2021	20.65	21.72	20.58	21.42	565,585	+0.96(+4.69%)
Apr 23, 2021	20.22	20.89	20.00	20.46	362,300	-0.24(-1.16%)
Apr 22, 2021	20.69	22.05	20.26	20.70	666,346	+0.21(+1.02%)
Apr 21, 2021	19.37	20.49	18.89	20.49	378,120	+0.89(+4.54%)
Apr 20, 2021	19.44	20.11	18.67	19.60	1,359,518	-0.10(-0.51%)
Apr 19, 2021	20.34	20.61	19.32	19.70	582,542	-1.03(-4.97%)
Apr 16, 2021	21.34	21.34	20.16	20.73	664,800	-0.66(-3.09%)
Apr 15, 2021	21.12	22.13	20.77	21.39	617,924	+0.74(+3.58%)
Apr 14, 2021	21.07	22.50	20.54	20.65	648,377	-0.35(-1.67%)
Apr 13, 2021	20.20	21.37	20.01	21.00	694,073	+0.84(+4.17%)
Apr 12, 2021	20.30	20.47	19.49	20.16	896,014	-0.42(-2.04%)
Apr 09, 2021	20.24	21.07	19.79	20.58	544,200	+0.02(+0.10%)
Apr 08, 2021	20.08	20.59	19.86	20.56	430,262	+0.82(+4.15%)
Apr 07, 2021	20.30	20.53	19.61	19.74	491,350	-0.76(-3.71%)
Apr 06, 2021	20.54	21.36	20.21	20.50	587,244	-0.11(-0.53%)
Apr 05, 2021	20.92	21.68	20.04	20.61	455,101	+0.16(+0.78%)
Apr 01, 2021	21.01	22.67	20.38	20.45	1,108,600	-0.14(-0.68%)
Mar 31, 2021	19.74	21.28	19.65	20.59	1,254,886	+1.16(+5.97%)
Mar 30, 2021	17.97	20.10	17.63	19.43	1,231,945	+1.27(+6.99%)
Mar 29, 2021	18.74	19.00	17.78	18.16	1,379,438	-0.71(-3.76%)
Mar 26, 2021	19.67	19.67	17.91	18.87	1,115,300	-0.50(-2.58%)
Mar 25, 2021	18.18	19.81	17.86	19.37	1,945,845	+0.28(+1.47%)
Mar 24, 2021	20.73	20.95	18.82	19.09	1,065,644	-1.37(-6.70%)
Mar 23, 2021	21.94	21.94	20.35	20.46	820,172	-1.48(-6.75%)
Mar 22, 2021	21.34	22.48	21.16	21.94	648,805	+0.49(+2.28%)
Mar 19, 2021	19.91	21.53	19.51	21.45	2,054,800	+1.43(+7.14%)
Mar 18, 2021	20.91	21.08	19.93	20.02	851,173	-1.55(-7.19%)
Mar 17, 2021	20.48	21.92	19.84	21.57	637,790	+0.29(+1.36%)
Mar 16, 2021	22.16	22.52	20.45	21.28	993,563	-0.73(-3.32%)
Mar 15, 2021	21.41	22.68	21.14	22.01	605,182	+0.64(+2.99%)
Mar 12, 2021	21.87	22.20	20.75	21.37	1,164,300	-1.33(-5.86%)
Mar 11, 2021	21.61	22.76	20.79	22.70	1,259,391	+2.22(+10.84%)
Mar 10, 2021	21.03	21.84	20.00	20.48	1,302,450	+0.19(+0.94%)
Mar 09, 2021	18.48	20.86	18.48	20.29	1,686,003	+2.54(+14.31%)
Mar 08, 2021	18.93	19.35	17.45	17.75	1,742,943	-1.31(-6.87%)
Mar 05, 2021	19.23	19.27	16.58	19.06	2,956,800	+0.95(+5.25%)
Mar 04, 2021	17.71	18.71	16.74	18.11	1,667,668	+0.45(+2.55%)
Mar 03, 2021	19.42	19.98	17.13	17.66	1,386,859	-1.96(-9.99%)
Mar 02, 2021	20.59	21.60	19.06	19.62	1,048,110	-1.00(-4.85%)

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.