Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.08	18.13	17.78	17.97	2,303,354	-0.08(-0.46%)
May 27, 2021	18.05	18.20	18.03	18.05	1,863,423	+0.17(+0.93%)
May 26, 2021	17.86	18.07	17.77	17.89	1,112,663	+0.10(+0.57%)
May 25, 2021	18.15	18.29	17.78	17.78	1,364,325	-0.32(-1.74%)
May 24, 2021	18.03	18.24	17.80	18.10	1,188,033	+0.15(+0.83%)
May 21, 2021	17.94	18.06	17.79	17.95	1,476,266	+0.21(+1.20%)
May 20, 2021	17.60	17.79	17.51	17.74	928,029	+0.17(+0.95%)
May 19, 2021	17.57	17.62	17.29	17.57	828,152	-0.21(-1.20%)
May 18, 2021	17.99	18.06	17.77	17.78	1,278,093	-0.18(-0.98%)
May 17, 2021	18.16	18.28	17.91	17.96	1,016,977	-0.15(-0.82%)
May 14, 2021	18.01	18.18	17.85	18.11	1,475,212	+0.12(+0.67%)
May 13, 2021	17.56	18.09	17.48	17.99	1,563,620	+0.61(+3.52%)
May 12, 2021	17.68	17.92	17.33	17.38	2,268,288	-0.38(-2.14%)
May 11, 2021	17.97	18.10	17.58	17.76	1,633,843	-0.49(-2.69%)
May 10, 2021	18.26	18.74	18.16	18.25	2,339,067	-0.24(-1.30%)
May 07, 2021	18.62	18.89	18.29	18.49	1,794,427	-0.15(-0.80%)
May 06, 2021	18.48	18.65	18.28	18.64	867,493	+0.23(+1.26%)
May 05, 2021	18.38	18.45	18.12	18.41	1,132,836	+0.12(+0.66%)
May 04, 2021	18.73	18.87	18.02	18.28	1,748,457	-0.59(-3.14%)
May 03, 2021	18.83	18.98	18.68	18.88	1,275,157	+0.29(+1.55%)
Apr 30, 2021	18.91	18.98	18.59	18.59	1,586,420	-0.39(-2.05%)
Apr 29, 2021	19.27	19.27	18.90	18.98	1,153,768	-0.06(-0.29%)
Apr 28, 2021	19.33	19.41	19.02	19.04	851,569	-0.33(-1.72%)
Apr 27, 2021	19.43	19.50	19.31	19.37	1,199,071	+0.03(+0.14%)
Apr 26, 2021	19.62	19.62	19.30	19.34	882,181	-0.08(-0.43%)
Apr 23, 2021	19.74	19.74	19.42	19.42	1,240,153	-0.19(-0.94%)
Apr 22, 2021	19.67	19.72	19.41	19.61	1,345,041	-0.04(-0.19%)
Apr 21, 2021	19.19	19.76	19.19	19.65	1,393,282	+0.51(+2.66%)
Apr 20, 2021	19.27	19.41	19.11	19.14	999,319	-0.21(-1.10%)
Apr 19, 2021	19.92	19.94	19.30	19.35	1,723,529	-0.49(-2.48%)
Apr 16, 2021	19.59	19.87	19.47	19.84	1,400,931	+0.41(+2.10%)
Apr 15, 2021	19.09	19.48	19.04	19.43	1,360,472	+0.50(+2.64%)
Apr 14, 2021	18.83	19.16	18.72	18.93	1,865,275	+0.11(+0.59%)
Apr 13, 2021	19.04	19.14	18.49	18.82	1,109,777	-0.28(-1.46%)
Apr 12, 2021	19.00	19.31	18.97	19.10	1,642,360	+0.19(+1.03%)
Apr 09, 2021	18.96	19.08	18.58	18.91	1,431,145	-0.04(-0.20%)
Apr 08, 2021	18.52	18.95	18.28	18.94	1,911,956	+0.50(+2.71%)
Apr 07, 2021	18.79	18.84	18.31	18.44	1,675,644	-0.28(-1.49%)
Apr 06, 2021	18.33	18.73	18.33	18.72	1,498,670	+0.37(+2.02%)
Apr 05, 2021	18.22	18.35	18.03	18.35	1,478,245	+0.28(+1.54%)
Apr 01, 2021	17.61	18.07	17.55	18.07	1,927,077	+0.62(+3.56%)
Mar 31, 2021	18.23	18.28	17.44	17.45	2,130,667	-0.82(-4.47%)
Mar 30, 2021	17.73	18.34	17.48	18.27	1,989,329	+0.98(+5.68%)
Mar 29, 2021	17.28	17.51	16.95	17.28	2,480,281	+0.01(+0.05%)
Mar 26, 2021	17.85	18.00	16.77	17.27	3,366,099	-0.50(-2.82%)
Mar 25, 2021	17.36	17.90	17.29	17.77	1,727,478	+0.32(+1.86%)
Mar 24, 2021	18.49	18.69	17.41	17.45	2,327,721	-0.87(-4.76%)
Mar 23, 2021	18.77	18.93	18.28	18.32	1,763,027	-0.66(-3.47%)
Mar 22, 2021	19.16	19.16	18.79	18.98	2,252,173	-0.13(-0.68%)
Mar 19, 2021	18.98	19.19	18.45	19.11	4,815,265	+0.20(+1.08%)
Mar 18, 2021	18.40	19.26	18.28	18.91	2,855,257	+0.56(+3.03%)
Mar 17, 2021	18.40	18.40	18.12	18.35	2,245,046	+0.07(+0.41%)
Mar 16, 2021	18.15	18.39	17.90	18.28	1,805,950	+0.06(+0.36%)
Mar 15, 2021	18.26	18.36	18.04	18.21	1,741,413	-0.04(-0.20%)
Mar 12, 2021	18.28	18.41	18.13	18.25	1,344,605	+0.09(+0.51%)
Mar 11, 2021	17.97	18.45	17.75	18.15	2,004,203	+0.15(+0.82%)
Mar 10, 2021	17.55	18.25	17.52	18.01	1,921,816	+0.51(+2.91%)
Mar 09, 2021	17.72	17.97	17.25	17.50	2,097,538	-0.18(-1.00%)
Mar 08, 2021	17.60	18.02	17.27	17.67	2,607,250	+0.15(+0.85%)
Mar 05, 2021	16.89	17.59	16.70	17.52	2,443,511	+0.80(+4.76%)
Mar 04, 2021	16.67	16.94	16.52	16.73	2,021,147	+0.09(+0.56%)
Mar 03, 2021	16.39	16.85	16.32	16.64	2,163,861	+0.31(+1.92%)
Mar 02, 2021	16.70	16.70	16.06	16.32	2,220,098	-0.34(-2.05%)

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.