Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.28	24.77	22.58	23.38	1,890,115	-1.13(-4.61%)
May 27, 2021	24.03	24.77	23.85	24.51	1,583,718	+0.72(+3.01%)
May 26, 2021	22.35	23.82	22.29	23.79	1,741,056	+1.70(+7.71%)
May 25, 2021	22.33	22.84	22.00	22.09	1,547,176	-0.01(-0.04%)
May 24, 2021	21.87	22.52	21.69	22.10	1,131,029	+0.36(+1.65%)
May 21, 2021	21.80	22.21	21.63	21.74	807,658	+0.19(+0.89%)
May 20, 2021	22.38	22.49	21.32	21.55	1,008,824	-0.80(-3.60%)
May 19, 2021	22.85	22.88	21.93	22.35	1,047,063	-0.99(-4.23%)
May 18, 2021	24.11	24.20	22.96	23.34	906,442	-0.61(-2.56%)
May 17, 2021	23.29	23.99	23.27	23.95	590,392	+0.42(+1.79%)
May 14, 2021	22.45	23.70	22.22	23.53	835,462	+1.41(+6.37%)
May 13, 2021	21.31	22.61	21.14	22.12	746,774	+1.15(+5.46%)
May 12, 2021	22.68	23.03	20.70	20.97	1,278,541	-1.83(-8.03%)
May 11, 2021	21.93	22.96	21.84	22.80	863,484	+0.18(+0.81%)
May 10, 2021	23.65	24.04	22.59	22.62	633,064	-0.88(-3.76%)
May 07, 2021	22.57	23.58	22.29	23.50	944,866	+0.84(+3.69%)
May 06, 2021	22.95	23.15	22.31	22.67	615,239	-0.25(-1.11%)
May 05, 2021	22.99	23.46	22.69	22.92	445,871	+0.15(+0.66%)
May 04, 2021	22.68	22.82	22.16	22.77	1,782,362	-0.12(-0.52%)
May 03, 2021	21.92	23.05	21.63	22.89	825,312	+1.37(+6.36%)
Apr 30, 2021	21.97	22.11	21.42	21.52	928,082	-0.53(-2.42%)
Apr 29, 2021	22.48	22.72	21.85	22.06	496,694	-0.11(-0.50%)
Apr 28, 2021	22.34	22.56	22.12	22.17	424,010	-0.28(-1.24%)
Apr 27, 2021	22.25	22.72	22.23	22.45	695,215	+0.44(+1.99%)
Apr 26, 2021	23.11	23.48	21.79	22.01	1,028,293	-1.07(-4.62%)
Apr 23, 2021	22.35	23.22	22.07	23.07	672,159	+0.92(+4.17%)
Apr 22, 2021	22.46	23.28	22.13	22.15	766,749	-0.08(-0.36%)
Apr 21, 2021	21.16	22.29	21.11	22.23	1,272,511	+0.92(+4.33%)
Apr 20, 2021	21.47	21.49	20.81	21.31	825,742	-0.25(-1.18%)
Apr 19, 2021	22.00	22.00	21.47	21.56	798,789	-0.64(-2.90%)
Apr 16, 2021	22.07	22.33	21.28	22.21	1,300,471	-0.12(-0.53%)
Apr 15, 2021	21.47	22.38	21.20	22.33	1,316,197	+1.07(+5.02%)
Apr 14, 2021	21.18	21.78	21.18	21.26	551,781	+0.01(+0.04%)
Apr 13, 2021	22.09	22.09	21.09	21.25	1,032,533	-1.09(-4.87%)
Apr 12, 2021	21.56	22.41	21.55	22.34	1,175,375	+0.69(+3.19%)
Apr 09, 2021	20.92	21.73	20.83	21.65	926,000	+0.81(+3.88%)
Apr 08, 2021	20.26	20.90	19.59	20.84	853,762	+0.44(+2.18%)
Apr 07, 2021	20.29	20.78	20.02	20.40	705,145	+0.20(+0.98%)
Apr 06, 2021	19.90	20.47	19.89	20.20	908,799	+0.32(+1.64%)
Apr 05, 2021	19.67	19.98	19.12	19.87	1,330,941	+0.40(+2.08%)
Apr 01, 2021	19.95	21.02	19.38	19.47	2,437,546	+0.84(+4.51%)
Mar 31, 2021	18.49	19.22	18.49	18.63	1,448,874	+0.24(+1.29%)
Mar 30, 2021	17.80	18.47	17.56	18.39	840,616	+0.77(+4.36%)
Mar 29, 2021	18.78	19.14	17.61	17.62	891,815	-1.20(-6.40%)
Mar 26, 2021	18.69	19.25	18.28	18.83	610,900	+0.44(+2.37%)
Mar 25, 2021	17.26	18.44	16.85	18.39	1,002,764	+0.97(+5.55%)
Mar 24, 2021	18.45	18.53	17.39	17.43	1,113,536	-0.98(-5.34%)
Mar 23, 2021	19.43	19.68	18.25	18.41	1,663,355	-1.41(-7.12%)
Mar 22, 2021	20.60	20.60	19.38	19.82	802,161	-0.62(-3.03%)
Mar 19, 2021	20.03	20.64	19.82	20.44	1,469,162	+0.35(+1.74%)
Mar 18, 2021	20.40	21.01	19.82	20.09	647,530	-0.42(-2.05%)
Mar 17, 2021	20.65	21.00	20.25	20.51	722,499	-0.32(-1.52%)
Mar 16, 2021	21.40	21.81	20.41	20.83	714,053	-0.90(-4.12%)
Mar 15, 2021	21.55	22.08	21.48	21.72	501,747	+0.10(+0.48%)
Mar 12, 2021	21.48	22.44	21.02	21.62	800,868	+0.29(+1.34%)
Mar 11, 2021	21.44	21.46	20.77	21.33	1,011,817	+0.07(+0.34%)
Mar 10, 2021	21.64	22.19	21.24	21.26	610,781	-0.43(-1.97%)
Mar 09, 2021	21.78	22.20	21.33	21.69	615,086	-0.24(-1.08%)
Mar 08, 2021	20.48	22.13	20.45	21.93	1,096,783	+1.70(+8.39%)
Mar 05, 2021	20.17	20.42	19.01	20.23	868,984	+0.57(+2.90%)
Mar 04, 2021	20.12	20.61	18.88	19.66	911,651	-0.48(-2.36%)
Mar 03, 2021	20.22	20.69	19.97	20.14	573,155	+0.00(+0.00%)
Mar 02, 2021	20.84	20.99	20.12	20.14	507,463	-0.80(-3.82%)

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.