Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.70	21.19	20.46	20.55	649,173	-0.05(-0.24%)
May 27, 2021	20.25	20.97	20.22	20.60	1,436,157	+0.37(+1.83%)
May 26, 2021	20.05	20.37	19.79	20.23	739,772	+0.14(+0.70%)
May 25, 2021	20.49	20.49	20.00	20.09	315,077	+0.03(+0.15%)
May 24, 2021	19.93	20.15	19.72	20.06	381,011	+0.09(+0.45%)
May 21, 2021	20.50	20.52	19.85	19.97	452,531	-0.49(-2.39%)
May 20, 2021	20.23	20.52	20.13	20.46	509,758	+0.25(+1.24%)
May 19, 2021	19.87	20.54	19.50	20.21	701,619	+0.36(+1.81%)
May 18, 2021	20.62	21.07	19.80	19.85	675,101	-0.62(-3.03%)
May 17, 2021	20.71	21.01	20.42	20.47	534,631	-0.17(-0.82%)
May 14, 2021	21.44	21.53	20.54	20.64	801,751	-0.65(-3.05%)
May 13, 2021	20.78	21.42	20.72	21.29	886,508	+0.54(+2.60%)
May 12, 2021	20.95	21.49	20.74	20.75	615,315	-0.52(-2.44%)
May 11, 2021	20.87	21.41	20.75	21.27	616,386	+0.10(+0.47%)
May 10, 2021	21.68	21.69	20.46	21.17	1,330,603	-0.52(-2.40%)
May 07, 2021	20.47	21.82	20.11	21.69	1,337,358	+1.20(+5.86%)
May 06, 2021	19.75	20.56	18.90	20.49	1,301,808	+1.79(+9.57%)
May 05, 2021	18.68	18.91	18.03	18.70	601,736	+0.08(+0.43%)
May 04, 2021	18.97	19.13	18.30	18.62	751,730	-0.61(-3.17%)
May 03, 2021	19.61	19.62	18.98	19.23	611,111	-0.46(-2.34%)
Apr 30, 2021	19.28	19.80	19.00	19.69	667,300	+0.35(+1.81%)
Apr 29, 2021	19.86	19.86	18.88	19.34	1,381,318	-0.48(-2.42%)
Apr 28, 2021	20.13	20.48	19.56	19.82	526,411	-0.35(-1.74%)
Apr 27, 2021	20.36	20.56	20.11	20.17	388,526	-0.18(-0.88%)
Apr 26, 2021	20.29	20.67	19.88	20.35	353,478	+0.16(+0.79%)
Apr 23, 2021	20.34	20.75	20.11	20.19	504,100	-0.12(-0.59%)
Apr 22, 2021	20.09	20.48	19.56	20.31	748,752	+0.31(+1.55%)
Apr 21, 2021	19.10	20.22	19.06	20.00	1,021,457	+0.90(+4.71%)
Apr 20, 2021	18.20	19.14	17.75	19.10	1,348,733	+0.95(+5.23%)
Apr 19, 2021	19.06	19.15	17.94	18.15	722,644	-0.38(-2.05%)
Apr 16, 2021	18.41	18.67	17.83	18.53	1,090,600	+0.31(+1.70%)
Apr 15, 2021	18.67	18.89	17.96	18.22	1,117,165	-0.30(-1.62%)
Apr 14, 2021	18.29	18.62	17.91	18.52	1,249,938	+0.33(+1.81%)
Apr 13, 2021	18.79	19.02	18.12	18.19	892,444	-0.45(-2.41%)
Apr 12, 2021	19.49	19.76	18.50	18.64	921,173	-0.76(-3.92%)
Apr 09, 2021	19.00	19.45	18.85	19.40	530,200	+0.39(+2.05%)
Apr 08, 2021	18.51	19.14	18.22	19.01	609,055	+0.63(+3.43%)
Apr 07, 2021	18.80	19.12	18.09	18.38	942,372	-0.43(-2.29%)
Apr 06, 2021	19.20	19.49	18.77	18.81	371,954	-0.18(-0.95%)
Apr 05, 2021	19.25	19.36	18.71	18.99	405,734	-0.22(-1.15%)
Apr 01, 2021	19.53	20.00	19.05	19.21	636,200	-0.09(-0.44%)
Mar 31, 2021	19.07	19.47	18.87	19.30	1,879,339	+0.28(+1.45%)
Mar 30, 2021	17.77	19.17	17.77	19.02	784,252	+0.96(+5.32%)
Mar 29, 2021	18.57	18.76	18.00	18.06	528,894	-0.43(-2.33%)
Mar 26, 2021	19.98	19.98	18.02	18.49	928,800	-0.50(-2.63%)
Mar 25, 2021	18.71	19.47	18.66	18.99	2,083,930	-0.54(-2.76%)
Mar 24, 2021	20.27	20.43	19.07	19.53	1,027,799	-0.54(-2.69%)
Mar 23, 2021	19.04	20.25	19.04	20.07	1,930,444	+0.39(+2.01%)
Mar 22, 2021	18.37	20.26	18.37	19.68	2,113,514	+1.05(+5.61%)
Mar 19, 2021	18.03	19.23	17.89	18.63	16,835,400	+1.71(+10.11%)
Mar 18, 2021	17.53	18.00	16.37	16.92	1,630,529	-0.65(-3.70%)
Mar 17, 2021	17.60	17.99	17.42	17.57	1,057,641	-0.05(-0.28%)
Mar 16, 2021	17.62	18.06	17.49	17.62	971,269	-0.04(-0.23%)
Mar 15, 2021	17.46	17.95	17.27	17.66	1,363,878	+0.38(+2.20%)
Mar 12, 2021	16.89	17.50	16.61	17.28	891,300	+0.41(+2.43%)
Mar 11, 2021	15.93	17.00	15.93	16.87	1,531,681	+0.99(+6.23%)
Mar 10, 2021	16.80	16.90	15.75	15.88	1,480,399	-0.58(-3.52%)
Mar 09, 2021	16.63	16.90	16.35	16.46	553,081	+0.06(+0.37%)
Mar 08, 2021	16.51	16.89	16.25	16.40	851,226	-0.09(-0.55%)
Mar 05, 2021	16.34	16.94	15.53	16.49	1,331,000	+0.42(+2.61%)
Mar 04, 2021	17.46	18.05	15.82	16.07	1,988,488	-1.45(-8.28%)
Mar 03, 2021	18.00	18.10	17.41	17.52	1,722,942	-0.05(-0.28%)
Mar 02, 2021	18.00	18.15	17.55	17.57	1,596,766	-0.02(-0.11%)

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.