Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.62	19.66	19.26	19.43	4,956,492	-0.03(-0.14%)
May 27, 2021	19.16	19.58	19.14	19.46	6,564,994	+0.33(+1.71%)
May 26, 2021	18.67	19.16	18.51	19.13	5,996,220	+0.50(+2.71%)
May 25, 2021	19.40	19.57	18.56	18.63	8,057,613	-0.88(-4.50%)
May 24, 2021	19.78	19.86	19.28	19.50	6,962,005	-0.01(-0.05%)
May 21, 2021	19.68	19.78	19.37	19.51	7,100,540	+0.24(+1.26%)
May 20, 2021	19.42	19.45	18.92	19.27	4,493,026	-0.18(-0.91%)
May 19, 2021	19.42	19.80	19.04	19.45	7,165,025	-0.79(-3.92%)
May 18, 2021	20.78	20.93	20.13	20.24	7,153,977	-0.46(-2.21%)
May 17, 2021	19.95	20.73	19.85	20.70	9,146,694	+0.56(+2.78%)
May 14, 2021	19.38	20.29	19.38	20.14	5,949,171	+1.08(+5.69%)
May 13, 2021	19.29	19.82	18.64	19.06	7,421,519	-0.68(-3.45%)
May 12, 2021	19.99	20.77	19.66	19.74	7,751,112	+0.08(+0.43%)
May 11, 2021	19.74	20.12	19.31	19.65	7,587,763	-0.79(-3.88%)
May 10, 2021	20.55	21.00	20.38	20.45	7,699,153	+0.28(+1.39%)
May 07, 2021	19.46	20.22	19.19	20.17	8,774,709	+0.15(+0.75%)
May 06, 2021	19.62	20.09	19.00	20.02	9,644,622	+0.43(+2.19%)
May 05, 2021	19.09	20.07	18.95	19.59	8,084,679	+0.74(+3.91%)
May 04, 2021	19.27	19.49	18.55	18.85	9,734,998	-0.26(-1.37%)
May 03, 2021	18.95	19.20	18.68	19.11	6,285,622	+0.43(+2.30%)
Apr 30, 2021	18.99	19.36	18.44	18.68	9,462,706	-0.64(-3.29%)
Apr 29, 2021	19.50	19.85	18.98	19.32	6,879,517	+0.18(+0.93%)
Apr 28, 2021	18.00	19.30	17.94	19.14	9,274,563	+1.36(+7.67%)
Apr 27, 2021	17.56	17.89	17.39	17.78	7,322,932	+0.35(+2.04%)
Apr 26, 2021	16.94	17.61	16.88	17.42	8,624,403	+0.44(+2.59%)
Apr 23, 2021	16.38	17.01	16.25	16.98	6,155,030	+0.53(+3.24%)
Apr 22, 2021	16.06	16.55	15.84	16.45	8,651,775	+0.44(+2.74%)
Apr 21, 2021	15.33	16.16	15.20	16.01	6,278,784	+0.15(+0.97%)
Apr 20, 2021	16.74	16.83	15.62	15.86	11,280,700	-1.00(-5.92%)
Apr 19, 2021	16.70	17.15	16.58	16.85	5,148,380	+0.26(+1.55%)
Apr 16, 2021	16.97	17.04	16.40	16.60	6,695,208	-0.26(-1.52%)
Apr 15, 2021	16.93	16.94	16.55	16.85	5,286,621	-0.07(-0.39%)
Apr 14, 2021	16.37	17.42	16.31	16.92	9,411,064	+0.80(+4.98%)
Apr 13, 2021	16.09	16.41	16.02	16.12	6,020,145	+0.03(+0.17%)
Apr 12, 2021	16.32	16.61	15.95	16.09	6,005,419	-0.01(-0.06%)
Apr 09, 2021	16.38	16.49	15.98	16.10	6,659,078	-0.27(-1.65%)
Apr 08, 2021	16.66	16.66	16.06	16.37	6,621,429	-0.43(-2.55%)
Apr 07, 2021	16.72	16.97	16.54	16.80	6,725,105	+0.14(+0.84%)
Apr 06, 2021	16.56	17.14	16.53	16.66	7,401,447	+0.30(+1.82%)
Apr 05, 2021	17.55	17.55	16.20	16.36	10,444,601	-1.22(-6.95%)
Apr 01, 2021	17.02	17.65	16.73	17.58	11,046,718	+0.89(+5.31%)
Mar 31, 2021	16.49	16.85	16.39	16.70	5,569,980	+0.07(+0.39%)
Mar 30, 2021	16.40	16.77	15.95	16.63	6,617,174	-0.12(-0.72%)
Mar 29, 2021	17.21	17.32	16.46	16.75	8,039,485	-0.77(-4.42%)
Mar 26, 2021	17.63	17.73	16.79	17.53	9,941,714	+0.42(+2.45%)
Mar 25, 2021	16.73	17.18	16.28	17.11	8,863,795	-0.22(-1.29%)
Mar 24, 2021	17.48	17.94	17.29	17.33	7,762,750	+0.28(+1.67%)
Mar 23, 2021	16.99	17.69	16.70	17.05	7,811,017	-0.55(-3.10%)
Mar 22, 2021	18.08	18.12	17.51	17.59	7,075,624	-0.58(-3.18%)
Mar 19, 2021	17.90	18.55	17.56	18.17	14,684,537	+0.22(+1.25%)
Mar 18, 2021	19.28	19.35	17.83	17.95	10,167,333	-1.63(-8.34%)
Mar 17, 2021	19.13	19.68	18.73	19.58	8,789,375	+0.22(+1.16%)
Mar 16, 2021	19.59	19.99	19.31	19.35	8,108,019	-0.73(-3.62%)
Mar 15, 2021	19.86	20.10	19.49	20.08	7,034,290	+0.28(+1.41%)
Mar 12, 2021	20.61	20.65	19.57	19.80	8,242,557	-0.62(-3.01%)
Mar 11, 2021	20.62	20.71	20.20	20.42	7,885,352	+0.24(+1.20%)
Mar 10, 2021	20.29	20.39	19.66	20.18	9,667,332	+0.03(+0.14%)
Mar 09, 2021	21.28	21.46	20.12	20.15	10,471,523	-1.46(-6.78%)
Mar 08, 2021	22.01	22.25	20.98	21.61	8,917,306	-0.07(-0.34%)
Mar 05, 2021	20.60	21.73	19.61	21.69	14,060,044	+2.12(+10.82%)
Mar 04, 2021	19.01	20.13	18.64	19.57	14,191,412	+1.00(+5.37%)
Mar 03, 2021	18.41	19.21	18.39	18.57	8,088,164	+0.38(+2.10%)
Mar 02, 2021	17.91	19.01	17.86	18.19	7,947,335	-0.02(-0.10%)

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.