Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.00	20.19	19.45	19.51	2,271,419	-0.37(-1.86%)
May 27, 2021	18.81	19.95	18.63	19.88	4,145,397	+1.17(+6.25%)
May 26, 2021	17.92	18.78	17.72	18.71	2,209,625	+0.71(+3.94%)
May 25, 2021	18.50	18.81	17.92	18.00	1,476,418	-0.44(-2.39%)
May 24, 2021	18.27	18.63	17.76	18.44	1,375,127	+0.32(+1.77%)
May 21, 2021	17.76	18.44	17.64	18.12	2,245,083	+0.66(+3.78%)
May 20, 2021	17.43	17.66	16.93	17.46	2,134,440	+0.03(+0.17%)
May 19, 2021	17.28	17.50	16.96	17.43	1,968,301	-0.48(-2.68%)
May 18, 2021	17.24	18.18	17.02	17.91	2,020,908	+0.72(+4.19%)
May 17, 2021	17.50	17.61	16.76	17.19	1,448,119	-0.54(-3.05%)
May 14, 2021	16.97	17.73	16.87	17.73	1,387,256	+1.03(+6.17%)
May 13, 2021	16.56	17.46	16.32	16.70	2,534,209	+0.30(+1.83%)
May 12, 2021	17.25	17.40	16.33	16.40	3,369,783	-1.20(-6.82%)
May 11, 2021	16.80	17.75	16.70	17.60	2,401,603	-0.06(-0.34%)
May 10, 2021	18.17	18.37	17.65	17.66	2,132,209	-0.49(-2.70%)
May 07, 2021	17.39	18.26	17.25	18.15	2,090,957	+0.91(+5.28%)
May 06, 2021	18.15	18.21	16.75	17.24	4,033,771	-1.43(-7.66%)
May 05, 2021	18.55	19.00	17.95	18.67	2,401,421	+0.59(+3.26%)
May 04, 2021	17.94	18.28	16.80	18.08	2,296,423	+0.36(+2.03%)
May 03, 2021	18.16	18.28	17.44	17.72	1,889,813	-0.30(-1.66%)
Apr 30, 2021	17.86	18.59	17.79	18.02	1,541,600	-0.13(-0.72%)
Apr 29, 2021	18.96	19.13	17.75	18.15	1,466,068	-0.68(-3.61%)
Apr 28, 2021	18.54	18.98	18.26	18.83	1,136,743	+0.12(+0.64%)
Apr 27, 2021	19.11	19.15	18.60	18.71	1,395,410	-0.29(-1.53%)
Apr 26, 2021	18.34	19.19	18.34	19.00	2,719,216	+0.81(+4.45%)
Apr 23, 2021	17.92	18.52	17.81	18.19	2,023,900	+0.33(+1.85%)
Apr 22, 2021	17.48	18.20	17.07	17.86	3,974,534	+0.68(+3.96%)
Apr 21, 2021	16.13	17.19	16.06	17.18	1,764,829	+0.78(+4.76%)
Apr 20, 2021	17.37	17.48	15.98	16.40	3,067,304	-1.19(-6.77%)
Apr 19, 2021	17.06	17.95	16.89	17.59	4,289,507	+0.99(+5.96%)
Apr 16, 2021	16.40	16.82	16.26	16.60	1,876,400	+0.17(+1.03%)
Apr 15, 2021	17.52	17.56	15.87	16.43	3,006,981	-0.93(-5.36%)
Apr 14, 2021	16.81	17.63	16.67	17.36	1,808,307	+0.57(+3.39%)
Apr 13, 2021	16.96	17.14	16.23	16.79	1,514,434	+0.04(+0.24%)
Apr 12, 2021	16.91	17.08	16.61	16.75	1,184,956	-0.30(-1.76%)
Apr 09, 2021	17.04	17.23	16.63	17.05	1,311,900	-0.13(-0.76%)
Apr 08, 2021	16.95	17.39	16.79	17.18	1,358,317	+0.31(+1.84%)
Apr 07, 2021	17.83	18.14	16.81	16.87	2,180,407	-1.17(-6.49%)
Apr 06, 2021	17.50	18.23	17.37	18.04	2,493,943	+0.58(+3.32%)
Apr 05, 2021	19.34	19.39	17.45	17.46	2,808,558	-1.35(-7.18%)
Apr 01, 2021	17.93	19.05	17.70	18.81	3,630,200	+1.49(+8.60%)
Mar 31, 2021	17.18	17.80	16.95	17.32	3,286,448	+0.41(+2.42%)
Mar 30, 2021	16.30	17.04	15.81	16.91	3,399,779	+1.16(+7.37%)
Mar 29, 2021	16.80	17.49	15.73	15.75	2,186,445	-1.31(-7.68%)
Mar 26, 2021	17.00	17.46	16.38	17.06	1,731,700	+0.28(+1.67%)
Mar 25, 2021	16.07	16.86	15.48	16.78	2,553,657	+0.38(+2.32%)
Mar 24, 2021	17.80	17.85	16.35	16.40	2,549,568	-1.17(-6.66%)
Mar 23, 2021	17.84	18.06	17.32	17.57	2,658,911	-0.54(-2.98%)
Mar 22, 2021	18.12	18.38	17.64	18.11	1,804,227	+0.06(+0.33%)
Mar 19, 2021	17.86	18.11	17.25	18.05	3,526,000	+0.55(+3.14%)
Mar 18, 2021	18.84	19.00	17.48	17.50	3,630,098	-1.42(-7.51%)
Mar 17, 2021	17.70	19.07	17.52	18.92	1,808,739	+0.75(+4.13%)
Mar 16, 2021	18.80	18.84	17.86	18.17	2,123,530	-0.52(-2.78%)
Mar 15, 2021	19.14	19.54	18.54	18.69	2,197,490	-0.68(-3.51%)
Mar 12, 2021	18.60	19.52	18.48	19.37	2,897,600	+0.20(+1.04%)
Mar 11, 2021	18.93	19.21	18.45	19.17	2,830,794	+0.99(+5.45%)
Mar 10, 2021	17.47	18.68	17.20	18.18	3,277,046	+1.20(+7.07%)
Mar 09, 2021	16.63	17.44	16.25	16.98	3,299,680	+0.88(+5.47%)
Mar 08, 2021	16.64	17.15	16.06	16.10	2,323,927	-0.60(-3.59%)
Mar 05, 2021	17.45	17.57	14.73	16.70	4,222,300	-0.33(-1.94%)
Mar 04, 2021	18.32	18.80	16.59	17.03	4,698,062	-1.70(-9.08%)
Mar 03, 2021	19.76	20.06	18.68	18.73	2,596,211	-0.81(-4.15%)
Mar 02, 2021	19.59	21.38	19.52	19.54	3,857,350	+0.30(+1.56%)

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.