Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.81	19.89	18.30	18.36	594,898	-1.09(-5.58%)
May 27, 2021	19.29	19.50	18.43	19.44	659,400	+0.87(+4.68%)
May 26, 2021	17.26	18.65	17.07	18.57	564,530	+1.59(+9.38%)
May 25, 2021	17.46	17.77	16.86	16.98	348,959	-0.39(-2.23%)
May 24, 2021	17.83	18.02	16.55	17.37	497,218	-0.28(-1.61%)
May 21, 2021	17.32	17.87	16.62	17.65	556,791	+0.67(+3.96%)
May 20, 2021	17.09	17.46	16.41	16.98	551,545	+0.15(+0.87%)
May 19, 2021	15.47	17.00	15.31	16.84	586,461	+0.59(+3.66%)
May 18, 2021	15.10	17.39	14.76	16.24	1,204,813	-0.43(-2.58%)
May 17, 2021	16.42	17.12	15.76	16.67	839,117	+0.12(+0.73%)
May 14, 2021	15.65	16.79	15.57	16.55	502,987	+1.21(+7.92%)
May 13, 2021	16.68	17.29	15.03	15.34	917,569	-1.19(-7.19%)
May 12, 2021	17.32	17.64	16.40	16.53	631,777	-1.31(-7.34%)
May 11, 2021	15.04	18.22	14.52	17.83	1,190,745	+1.74(+10.81%)
May 10, 2021	17.31	17.31	16.00	16.09	639,057	-1.55(-8.78%)
May 07, 2021	17.74	18.34	17.32	17.64	511,040	+0.25(+1.44%)
May 06, 2021	17.98	17.98	16.85	17.39	696,468	-0.86(-4.72%)
May 05, 2021	18.89	19.23	18.04	18.26	351,342	-0.39(-2.08%)
May 04, 2021	18.95	19.03	17.83	18.64	574,859	-0.63(-3.26%)
May 03, 2021	20.30	20.30	19.12	19.27	382,784	-0.75(-3.74%)
Apr 30, 2021	19.81	20.53	19.72	20.02	397,381	-0.36(-1.77%)
Apr 29, 2021	21.70	21.79	20.01	20.38	359,796	-1.01(-4.71%)
Apr 28, 2021	20.95	21.79	20.25	21.39	279,298	+0.15(+0.69%)
Apr 27, 2021	22.22	22.26	20.90	21.24	470,727	-0.41(-1.91%)
Apr 26, 2021	21.01	22.05	20.30	21.66	643,327	+0.96(+4.62%)
Apr 23, 2021	19.77	20.87	19.63	20.70	567,156	+1.12(+5.72%)
Apr 22, 2021	20.28	20.71	19.26	19.58	627,201	-0.43(-2.15%)
Apr 21, 2021	18.17	20.14	17.70	20.01	715,883	+1.11(+5.88%)
Apr 20, 2021	19.69	20.39	18.59	18.90	638,360	-0.76(-3.85%)
Apr 19, 2021	21.21	21.55	19.38	19.66	1,092,248	-1.89(-8.75%)
Apr 16, 2021	21.51	22.02	20.55	21.55	798,246	-0.03(-0.16%)
Apr 15, 2021	23.24	23.28	21.10	21.58	756,669	-1.43(-6.21%)
Apr 14, 2021	23.86	24.40	22.77	23.01	646,463	-0.67(-2.84%)
Apr 13, 2021	23.16	23.91	22.48	23.68	683,123	+0.45(+1.93%)
Apr 12, 2021	24.64	24.88	22.96	23.23	501,907	-1.77(-7.06%)
Apr 09, 2021	24.58	25.38	24.38	25.00	356,156	-0.09(-0.34%)
Apr 08, 2021	25.07	25.37	23.98	25.08	441,179	+0.43(+1.75%)
Apr 07, 2021	26.47	26.70	24.28	24.65	696,130	-2.26(-8.41%)
Apr 06, 2021	26.30	27.43	25.49	26.92	493,215	+0.58(+2.19%)
Apr 05, 2021	27.23	27.79	26.01	26.34	748,610	-0.60(-2.24%)
Apr 01, 2021	28.39	28.39	26.37	26.95	740,067	-0.06(-0.22%)
Mar 31, 2021	26.04	27.69	25.69	27.01	1,249,868	+2.01(+8.03%)
Mar 30, 2021	23.68	25.40	22.68	25.00	829,871	+1.42(+6.03%)
Mar 29, 2021	25.30	26.51	23.52	23.58	872,339	-1.84(-7.25%)
Mar 26, 2021	26.23	26.69	23.93	25.42	1,266,116	-0.52(-1.99%)
Mar 25, 2021	22.68	26.33	22.62	25.94	1,304,743	+2.03(+8.50%)
Mar 24, 2021	26.73	26.99	23.83	23.91	942,279	-1.96(-7.59%)
Mar 23, 2021	28.12	28.37	25.44	25.87	854,151	-2.66(-9.33%)
Mar 22, 2021	29.28	30.05	27.62	28.53	642,410	-0.47(-1.63%)
Mar 19, 2021	28.09	29.24	26.95	29.00	1,159,977	+0.94(+3.34%)
Mar 18, 2021	27.90	30.10	27.53	28.06	851,792	-1.24(-4.23%)
Mar 17, 2021	26.60	29.68	25.06	29.30	1,374,543	+1.58(+5.68%)
Mar 16, 2021	32.38	32.59	27.06	27.73	1,927,362	-5.18(-15.75%)
Mar 15, 2021	32.20	33.40	30.87	32.91	1,072,738	+1.58(+5.03%)
Mar 12, 2021	29.13	31.50	26.65	31.34	1,538,662	+0.60(+1.96%)
Mar 11, 2021	28.99	30.86	27.75	30.73	1,352,287	+2.70(+9.65%)
Mar 10, 2021	28.87	30.85	26.79	28.03	1,364,237	+0.98(+3.63%)
Mar 09, 2021	25.63	28.07	25.12	27.05	1,757,310	+3.51(+14.93%)
Mar 08, 2021	25.51	26.40	23.08	23.53	1,537,321	-0.98(-4.00%)
Mar 05, 2021	28.68	28.87	20.76	24.52	3,151,994	-2.33(-8.69%)
Mar 04, 2021	29.21	30.81	24.97	26.85	2,323,307	-3.02(-10.12%)
Mar 03, 2021	32.99	33.55	29.38	29.87	1,598,399	-2.87(-8.76%)
Mar 02, 2021	35.54	37.91	32.05	32.74	1,926,764	-3.75(-10.27%)

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.