Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.85	19.09	18.70	19.01	394,045	+0.26(+1.39%)
May 27, 2021	18.28	18.81	18.25	18.75	567,718	+0.76(+4.22%)
May 26, 2021	17.96	18.27	17.85	17.99	277,177	+0.02(+0.11%)
May 25, 2021	18.30	18.48	17.95	17.97	216,791	-0.17(-0.94%)
May 24, 2021	18.17	18.30	17.91	18.14	249,949	-0.02(-0.11%)
May 21, 2021	17.99	18.33	17.76	18.16	417,295	+0.46(+2.60%)
May 20, 2021	18.17	18.28	17.62	17.70	410,818	-0.36(-1.99%)
May 19, 2021	17.40	18.15	17.19	18.06	497,417	+0.25(+1.40%)
May 18, 2021	17.99	18.20	17.66	17.81	546,720	-0.18(-1.00%)
May 17, 2021	17.51	18.05	17.11	17.99	522,821	+0.27(+1.52%)
May 14, 2021	17.13	17.97	17.09	17.72	536,695	+0.71(+4.17%)
May 13, 2021	16.58	17.13	16.58	17.01	623,466	+0.26(+1.52%)
May 12, 2021	17.24	17.41	16.40	16.75	960,997	-0.84(-4.77%)
May 11, 2021	17.43	17.75	16.90	17.59	812,527	-0.21(-1.21%)
May 10, 2021	20.54	20.56	17.51	17.81	1,276,078	-2.84(-13.75%)
May 07, 2021	20.41	21.21	19.87	20.65	747,870	+0.28(+1.37%)
May 06, 2021	20.75	21.00	19.50	20.37	1,612,429	-0.44(-2.11%)
May 05, 2021	21.43	21.44	20.69	20.81	335,117	-0.33(-1.56%)
May 04, 2021	21.10	21.27	20.60	21.14	427,774	-0.22(-1.03%)
May 03, 2021	21.54	21.54	20.89	21.36	291,532	+0.16(+0.75%)
Apr 30, 2021	21.56	21.85	21.04	21.20	408,600	-0.61(-2.80%)
Apr 29, 2021	22.27	22.42	21.55	21.81	426,272	+0.19(+0.88%)
Apr 28, 2021	21.77	21.90	21.50	21.62	221,716	-0.18(-0.83%)
Apr 27, 2021	21.92	22.05	21.53	21.80	321,948	-0.05(-0.23%)
Apr 26, 2021	22.00	22.04	21.50	21.85	640,520	+0.17(+0.78%)
Apr 23, 2021	21.59	21.97	21.28	21.68	982,000	+0.94(+4.53%)
Apr 22, 2021	21.17	21.58	20.52	20.74	1,204,808	+0.14(+0.68%)
Apr 21, 2021	19.31	20.86	19.15	20.60	2,047,577	+2.60(+14.44%)
Apr 20, 2021	18.64	18.64	17.78	18.00	427,592	-0.62(-3.33%)
Apr 19, 2021	18.15	18.62	17.96	18.62	306,516	+0.35(+1.92%)
Apr 16, 2021	18.48	18.55	17.97	18.27	358,700	-0.04(-0.22%)
Apr 15, 2021	18.66	18.66	17.78	18.31	229,575	-0.19(-1.03%)
Apr 14, 2021	18.44	18.74	18.36	18.50	159,625	+0.25(+1.37%)
Apr 13, 2021	18.36	18.72	18.02	18.25	157,506	-0.07(-0.38%)
Apr 12, 2021	18.72	18.91	18.06	18.32	277,296	-0.33(-1.77%)
Apr 09, 2021	18.72	18.93	18.47	18.65	219,100	+0.03(+0.16%)
Apr 08, 2021	18.62	18.81	18.27	18.62	202,558	+0.08(+0.43%)
Apr 07, 2021	18.85	19.22	18.51	18.54	239,367	-0.45(-2.37%)
Apr 06, 2021	19.11	19.59	18.92	18.99	361,327	-0.05(-0.26%)
Apr 05, 2021	19.19	19.48	18.77	19.04	277,591	-0.09(-0.47%)
Apr 01, 2021	18.48	19.13	18.48	19.13	225,100	+0.79(+4.31%)
Mar 31, 2021	18.26	18.51	18.03	18.34	201,883	+0.16(+0.88%)
Mar 30, 2021	17.74	18.39	17.74	18.18	179,788	+0.35(+1.96%)
Mar 29, 2021	18.95	19.03	17.75	17.83	287,840	-0.99(-5.26%)
Mar 26, 2021	18.07	18.86	17.92	18.82	319,200	+1.04(+5.85%)
Mar 25, 2021	17.42	17.88	17.03	17.78	259,202	+0.09(+0.51%)
Mar 24, 2021	17.93	18.53	17.64	17.69	319,247	-0.08(-0.45%)
Mar 23, 2021	18.04	18.34	17.73	17.77	336,777	-0.29(-1.61%)
Mar 22, 2021	18.67	18.67	17.59	18.06	393,295	-0.31(-1.69%)
Mar 19, 2021	18.92	19.09	18.26	18.37	1,394,500	-0.58(-3.06%)
Mar 18, 2021	19.35	19.85	18.78	18.95	504,344	-0.10(-0.52%)
Mar 17, 2021	18.00	19.22	18.00	19.05	529,651	+0.95(+5.25%)
Mar 16, 2021	18.52	18.85	17.38	18.10	1,102,580	-1.32(-6.80%)
Mar 15, 2021	19.12	20.25	19.12	19.42	655,818	+0.12(+0.62%)
Mar 12, 2021	19.39	19.84	19.05	19.30	968,500	+0.43(+2.28%)
Mar 11, 2021	18.35	19.08	18.25	18.87	729,245	+0.80(+4.43%)
Mar 10, 2021	17.51	18.17	17.30	18.07	497,374	+0.58(+3.32%)
Mar 09, 2021	17.11	17.58	17.06	17.49	435,629	+0.56(+3.31%)
Mar 08, 2021	16.53	17.04	16.35	16.93	432,537	+0.56(+3.42%)
Mar 05, 2021	16.41	16.65	15.26	16.37	599,700	+0.12(+0.74%)
Mar 04, 2021	17.22	17.30	16.14	16.25	401,984	-1.08(-6.23%)
Mar 03, 2021	16.82	17.69	16.82	17.33	333,313	+0.59(+3.52%)
Mar 02, 2021	18.21	18.60	16.70	16.74	671,279	-1.53(-8.37%)

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.