Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.65	16.83	16.51	16.54	285,716	-0.05(-0.30%)
May 27, 2021	16.53	16.75	16.22	16.59	316,389	+0.02(+0.12%)
May 26, 2021	16.23	16.75	16.23	16.57	268,006	+0.23(+1.41%)
May 25, 2021	16.69	16.80	16.28	16.34	384,707	-0.13(-0.79%)
May 24, 2021	16.29	16.62	16.14	16.47	341,235	+0.27(+1.67%)
May 21, 2021	16.29	16.72	16.07	16.20	479,925	+0.06(+0.37%)
May 20, 2021	15.54	16.20	15.42	16.14	459,901	+0.72(+4.67%)
May 19, 2021	14.65	15.49	14.55	15.42	279,837	+0.29(+1.92%)
May 18, 2021	15.00	15.64	14.80	15.13	346,500	+0.26(+1.75%)
May 17, 2021	14.67	14.97	14.41	14.87	359,834	+0.17(+1.16%)
May 14, 2021	14.38	14.87	14.08	14.70	607,419	+0.59(+4.18%)
May 13, 2021	14.94	15.17	13.75	14.11	869,683	-0.49(-3.36%)
May 12, 2021	14.90	15.30	14.51	14.60	623,525	-0.66(-4.33%)
May 11, 2021	14.60	15.40	14.33	15.26	797,161	-0.26(-1.68%)
May 10, 2021	17.00	17.06	15.51	15.52	1,058,219	-1.64(-9.56%)
May 07, 2021	16.13	17.56	16.04	17.16	927,620	+1.12(+6.98%)
May 06, 2021	16.65	16.66	15.72	16.04	1,289,101	-0.61(-3.66%)
May 05, 2021	17.11	17.45	16.50	16.65	787,550	-0.08(-0.48%)
May 04, 2021	17.33	17.67	15.90	16.73	1,679,300	-0.89(-5.05%)
May 03, 2021	18.04	18.29	17.28	17.62	1,484,144	-0.27(-1.51%)
Apr 30, 2021	17.55	18.03	16.88	17.89	1,233,400	+0.04(+0.22%)
Apr 29, 2021	17.32	17.94	17.02	17.85	1,449,890	+1.29(+7.79%)
Apr 28, 2021	16.22	16.73	15.82	16.56	593,354	+0.36(+2.22%)
Apr 27, 2021	16.37	16.48	16.04	16.20	292,872	-0.21(-1.28%)
Apr 26, 2021	16.52	16.58	16.06	16.41	296,551	+0.11(+0.67%)
Apr 23, 2021	15.85	16.35	15.63	16.30	349,200	+0.46(+2.90%)
Apr 22, 2021	15.81	16.40	15.60	15.84	549,337	+0.17(+1.08%)
Apr 21, 2021	14.98	15.70	14.81	15.67	320,895	+0.58(+3.84%)
Apr 20, 2021	15.72	15.72	14.56	15.09	800,967	-0.53(-3.39%)
Apr 19, 2021	15.81	16.10	15.34	15.62	697,335	-0.22(-1.39%)
Apr 16, 2021	16.66	16.66	15.57	15.84	1,216,600	-0.84(-5.04%)
Apr 15, 2021	17.00	17.19	16.37	16.68	819,241	-0.26(-1.53%)
Apr 14, 2021	17.72	17.98	16.89	16.94	658,804	-0.83(-4.67%)
Apr 13, 2021	17.64	17.86	16.98	17.77	471,971	+0.12(+0.68%)
Apr 12, 2021	17.50	17.78	16.83	17.65	434,481	-0.08(-0.45%)
Apr 09, 2021	18.01	18.12	17.45	17.73	893,600	-0.47(-2.58%)
Apr 08, 2021	18.22	18.55	17.95	18.20	362,346	+0.20(+1.11%)
Apr 07, 2021	18.54	18.59	17.81	18.00	257,073	-0.71(-3.79%)
Apr 06, 2021	18.28	19.00	18.23	18.71	411,914	+0.25(+1.35%)
Apr 05, 2021	18.63	18.80	17.91	18.46	410,450	+0.07(+0.38%)
Apr 01, 2021	18.92	19.22	18.20	18.39	758,400	+0.49(+2.74%)
Mar 31, 2021	17.52	18.03	17.20	17.90	548,823	+0.64(+3.71%)
Mar 30, 2021	16.28	17.34	16.20	17.26	672,940	+0.85(+5.18%)
Mar 29, 2021	16.93	17.19	16.19	16.41	490,984	-0.59(-3.47%)
Mar 26, 2021	17.64	17.74	16.20	17.00	640,600	-0.66(-3.74%)
Mar 25, 2021	16.73	17.79	16.57	17.66	774,529	+0.28(+1.61%)
Mar 24, 2021	18.53	18.78	17.12	17.38	864,582	-1.07(-5.80%)
Mar 23, 2021	19.21	19.64	18.27	18.45	721,195	-0.91(-4.70%)
Mar 22, 2021	19.41	20.36	19.27	19.36	1,420,161	+0.19(+0.99%)
Mar 19, 2021	19.00	19.54	18.44	19.17	830,200	+0.30(+1.59%)
Mar 18, 2021	20.20	20.27	18.70	18.87	945,493	-1.66(-8.09%)
Mar 17, 2021	18.80	20.80	18.71	20.53	1,153,810	+1.15(+5.93%)
Mar 16, 2021	20.55	21.25	18.92	19.38	1,573,592	-0.88(-4.34%)
Mar 15, 2021	20.43	20.61	19.67	20.26	1,242,531	-0.23(-1.12%)
Mar 12, 2021	18.71	20.63	18.36	20.49	1,351,800	+0.77(+3.90%)
Mar 11, 2021	19.54	20.36	19.22	19.72	955,407	+0.93(+4.95%)
Mar 10, 2021	18.96	20.03	18.25	18.79	1,157,208	+0.29(+1.57%)
Mar 09, 2021	18.26	18.96	17.80	18.50	1,430,906	+1.40(+8.19%)
Mar 08, 2021	19.20	19.30	16.89	17.10	2,101,503	-1.70(-9.04%)
Mar 05, 2021	20.31	20.58	15.35	18.80	3,863,200	-1.69(-8.25%)
Mar 04, 2021	22.64	23.57	19.55	20.49	1,775,732	-2.27(-9.97%)
Mar 03, 2021	26.59	26.69	22.71	22.76	2,546,529	-2.93(-11.41%)
Mar 02, 2021	24.39	28.32	24.31	25.69	5,702,808	+4.10(+18.99%)

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.