Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.26	18.47	18.02	18.43	1,050,248	+0.18(+0.99%)
May 27, 2021	18.16	18.32	17.97	18.25	1,276,341	+0.40(+2.24%)
May 26, 2021	17.82	17.93	17.59	17.85	1,189,116	-0.08(-0.45%)
May 25, 2021	18.06	18.11	17.82	17.93	1,285,885	-0.11(-0.61%)
May 24, 2021	17.87	18.13	17.75	18.04	763,191	+0.22(+1.23%)
May 21, 2021	17.95	18.06	17.80	17.82	890,927	+0.11(+0.62%)
May 20, 2021	17.75	17.91	17.64	17.71	1,679,426	-0.11(-0.62%)
May 19, 2021	17.70	17.91	17.27	17.82	1,264,238	-0.17(-0.94%)
May 18, 2021	18.43	18.44	17.97	17.99	1,739,327	-0.40(-2.18%)
May 17, 2021	18.32	18.58	18.13	18.39	1,287,256	-0.07(-0.38%)
May 14, 2021	18.34	18.53	18.20	18.46	978,279	+0.24(+1.32%)
May 13, 2021	17.72	18.33	17.72	18.22	914,667	+0.50(+2.82%)
May 12, 2021	17.91	18.07	17.61	17.72	1,355,280	-0.18(-1.01%)
May 11, 2021	17.94	18.25	17.84	17.90	1,203,799	-0.34(-1.86%)
May 10, 2021	18.53	18.77	18.24	18.24	1,214,345	-0.12(-0.65%)
May 07, 2021	17.76	18.37	17.75	18.36	965,148	+0.23(+1.27%)
May 06, 2021	17.69	18.13	17.49	18.13	923,670	+0.58(+3.30%)
May 05, 2021	17.50	17.56	17.18	17.55	1,724,230	+0.21(+1.21%)
May 04, 2021	16.81	17.34	16.75	17.34	842,407	+0.47(+2.79%)
May 03, 2021	16.75	16.95	16.51	16.87	1,421,134	+0.38(+2.30%)
Apr 30, 2021	16.33	16.56	16.23	16.49	1,403,400	+0.04(+0.24%)
Apr 29, 2021	16.15	16.74	15.93	16.45	1,682,223	+0.67(+4.25%)
Apr 28, 2021	16.17	16.58	15.77	15.78	1,745,249	-0.53(-3.25%)
Apr 27, 2021	15.69	16.36	15.49	16.31	1,967,984	+0.61(+3.89%)
Apr 26, 2021	15.55	16.06	15.52	15.70	2,562,947	+0.67(+4.46%)
Apr 23, 2021	14.69	15.18	14.63	15.03	914,900	+0.49(+3.37%)
Apr 22, 2021	14.96	14.96	14.52	14.54	1,181,538	-0.38(-2.55%)
Apr 21, 2021	14.69	15.02	14.59	14.92	805,986	+0.21(+1.43%)
Apr 20, 2021	14.49	14.80	14.46	14.71	941,656	+0.18(+1.24%)
Apr 19, 2021	14.70	14.71	14.44	14.53	867,694	-0.13(-0.89%)
Apr 16, 2021	14.82	14.92	14.55	14.66	775,700	-0.02(-0.14%)
Apr 15, 2021	14.72	14.83	14.48	14.68	654,492	+0.07(+0.48%)
Apr 14, 2021	14.68	14.92	14.49	14.61	484,389	-0.03(-0.20%)
Apr 13, 2021	14.89	15.01	14.53	14.64	1,085,781	-0.54(-3.56%)
Apr 12, 2021	14.57	15.23	14.52	15.18	1,456,962	+0.50(+3.41%)
Apr 09, 2021	14.33	14.71	14.24	14.68	897,500	+0.46(+3.23%)
Apr 08, 2021	14.42	14.48	14.06	14.22	989,204	-0.28(-1.93%)
Apr 07, 2021	14.73	14.87	14.49	14.50	945,004	-0.23(-1.56%)
Apr 06, 2021	15.10	15.22	14.67	14.73	1,166,426	-0.44(-2.90%)
Apr 05, 2021	14.70	15.24	14.44	15.17	1,864,654	+0.70(+4.84%)
Apr 01, 2021	14.61	14.83	14.20	14.47	1,649,700	-0.27(-1.83%)
Mar 31, 2021	14.61	14.99	14.51	14.74	1,694,128	+0.19(+1.31%)
Mar 30, 2021	14.85	14.85	14.23	14.55	2,496,946	-0.30(-2.02%)
Mar 29, 2021	14.31	15.09	14.13	14.85	33,048,452	+0.36(+2.48%)
Mar 26, 2021	14.00	14.94	13.69	14.49	5,737,300	+0.48(+3.43%)
Mar 25, 2021	12.88	14.15	12.71	14.01	8,765,037	+2.07(+17.34%)
Mar 24, 2021	12.03	12.53	11.94	11.94	1,144,819	+0.10(+0.84%)
Mar 23, 2021	12.19	12.37	11.78	11.84	890,364	-0.53(-4.28%)
Mar 22, 2021	11.97	12.40	11.76	12.37	1,378,443	+0.29(+2.40%)
Mar 19, 2021	12.54	12.59	12.00	12.08	2,963,500	-0.42(-3.36%)
Mar 18, 2021	12.68	12.96	12.48	12.50	1,012,951	-0.23(-1.81%)
Mar 17, 2021	12.41	12.76	12.41	12.73	1,448,702	+0.29(+2.33%)
Mar 16, 2021	12.69	12.80	12.37	12.44	1,256,278	-0.31(-2.43%)
Mar 15, 2021	12.80	12.85	12.58	12.75	928,879	-0.12(-0.93%)
Mar 12, 2021	12.86	12.99	12.75	12.87	1,410,700	+0.06(+0.47%)
Mar 11, 2021	12.82	12.91	12.45	12.81	1,539,991	+0.08(+0.63%)
Mar 10, 2021	12.87	13.18	12.70	12.73	995,883	-0.06(-0.47%)
Mar 09, 2021	12.94	12.95	12.51	12.79	1,039,489	-0.01(-0.08%)
Mar 08, 2021	12.72	13.21	12.63	12.80	2,355,431	+0.16(+1.27%)
Mar 05, 2021	12.08	12.64	11.69	12.64	1,412,400	+0.82(+6.94%)
Mar 04, 2021	12.13	12.57	11.63	11.82	1,682,090	-0.23(-1.91%)
Mar 03, 2021	11.81	12.16	11.73	12.05	1,971,252	+0.27(+2.29%)
Mar 02, 2021	12.00	12.14	11.77	11.78	991,218	-0.28(-2.32%)

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.