Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.37	22.39	22.28	22.28	308,404	-0.08(-0.36%)
May 27, 2021	22.29	22.38	22.25	22.36	503,979	+0.05(+0.22%)
May 26, 2021	22.33	22.38	22.30	22.31	233,898	+0.00(+0.00%)
May 25, 2021	22.30	22.31	22.25	22.31	893,673	+0.02(+0.09%)
May 24, 2021	22.40	22.40	22.29	22.29	680,801	-0.11(-0.49%)
May 21, 2021	22.29	22.40	22.26	22.40	389,623	+0.11(+0.49%)
May 20, 2021	22.31	22.34	22.22	22.29	620,267	-0.02(-0.09%)
May 19, 2021	22.32	22.36	22.28	22.31	664,484	-0.08(-0.36%)
May 18, 2021	22.35	22.39	22.32	22.39	690,227	+0.05(+0.25%)
May 17, 2021	22.33	22.38	22.32	22.34	666,375	-0.04(-0.20%)
May 14, 2021	22.30	22.39	22.28	22.38	714,090	+0.10(+0.45%)
May 13, 2021	22.33	22.38	22.26	22.28	1,434,570	-0.11(-0.49%)
May 12, 2021	22.32	22.40	22.31	22.39	1,814,975	+0.07(+0.31%)
May 11, 2021	22.30	22.41	22.26	22.32	1,863,436	-0.09(-0.40%)
May 10, 2021	22.55	22.55	22.15	22.41	6,993,980	+4.41(+24.50%)
May 07, 2021	17.18	18.31	17.18	18.00	123,837	+0.62(+3.57%)
May 06, 2021	17.83	17.88	16.65	17.38	164,474	-0.39(-2.19%)
May 05, 2021	18.95	18.97	17.62	17.77	123,286	-0.42(-2.31%)
May 04, 2021	17.25	18.35	16.82	18.19	202,789	+0.90(+5.21%)
May 03, 2021	17.99	17.99	16.80	17.29	170,858	-0.62(-3.46%)
Apr 30, 2021	17.62	18.48	17.14	17.91	162,400	-0.02(-0.11%)
Apr 29, 2021	17.95	18.53	16.84	17.93	323,911	+0.75(+4.37%)
Apr 28, 2021	16.49	17.38	16.08	17.18	115,756	+0.61(+3.68%)
Apr 27, 2021	16.64	16.93	16.42	16.57	139,572	-0.09(-0.54%)
Apr 26, 2021	16.27	16.89	16.22	16.66	70,972	+0.43(+2.65%)
Apr 23, 2021	14.90	16.25	14.90	16.23	136,100	+1.42(+9.59%)
Apr 22, 2021	15.64	15.72	14.60	14.81	130,819	-0.80(-5.12%)
Apr 21, 2021	14.21	15.91	14.10	15.61	154,145	+0.94(+6.41%)
Apr 20, 2021	15.75	15.75	14.43	14.67	258,332	-1.09(-6.92%)
Apr 19, 2021	16.11	16.17	15.21	15.76	136,366	-0.42(-2.60%)
Apr 16, 2021	16.51	16.51	15.42	16.18	211,300	-0.29(-1.76%)
Apr 15, 2021	17.38	17.46	16.33	16.47	184,326	-0.84(-4.85%)
Apr 14, 2021	16.63	17.76	16.63	17.31	130,526	+0.68(+4.09%)
Apr 13, 2021	17.10	17.25	16.41	16.63	223,882	-0.33(-1.95%)
Apr 12, 2021	18.16	18.40	16.90	16.96	226,607	-1.29(-7.07%)
Apr 09, 2021	18.08	18.82	18.00	18.25	155,000	+0.02(+0.11%)
Apr 08, 2021	17.88	18.34	17.58	18.23	95,760	+0.54(+3.05%)
Apr 07, 2021	18.20	18.56	17.51	17.69	225,833	-0.53(-2.91%)
Apr 06, 2021	18.88	19.57	17.76	18.22	265,180	-0.59(-3.14%)
Apr 05, 2021	18.96	19.15	18.28	18.81	179,233	-0.04(-0.21%)
Apr 01, 2021	17.60	18.93	17.36	18.85	257,600	+1.28(+7.29%)
Mar 31, 2021	16.85	18.10	16.70	17.57	201,782	+0.87(+5.21%)
Mar 30, 2021	16.49	16.89	16.12	16.70	116,391	+0.00(+0.00%)
Mar 29, 2021	17.40	17.82	16.50	16.70	152,749	-0.69(-3.97%)
Mar 26, 2021	16.69	17.50	16.56	17.39	217,200	+0.84(+5.08%)
Mar 25, 2021	16.40	17.09	15.70	16.55	232,940	+0.08(+0.49%)
Mar 24, 2021	17.75	18.00	16.14	16.47	482,278	-1.28(-7.21%)
Mar 23, 2021	16.08	19.65	16.08	17.75	1,619,211	+1.75(+10.94%)
Mar 22, 2021	17.76	17.99	15.92	16.00	267,984	-1.38(-7.94%)
Mar 19, 2021	16.84	17.47	16.28	17.38	248,100	+0.72(+4.32%)
Mar 18, 2021	16.69	18.28	16.52	16.66	296,482	-0.13(-0.77%)
Mar 17, 2021	17.03	17.29	16.21	16.79	239,630	-0.73(-4.17%)
Mar 16, 2021	17.00	18.63	16.30	17.52	698,239	+0.81(+4.85%)
Mar 15, 2021	14.72	17.46	14.63	16.71	826,380	+1.98(+13.44%)
Mar 12, 2021	14.86	14.88	14.35	14.73	107,800	-0.19(-1.27%)
Mar 11, 2021	14.00	15.02	13.80	14.92	211,458	+0.91(+6.50%)
Mar 10, 2021	13.98	14.22	13.30	14.01	193,258	+0.50(+3.70%)
Mar 09, 2021	13.56	13.97	13.15	13.51	222,101	+0.19(+1.43%)
Mar 08, 2021	13.06	13.70	12.98	13.32	215,836	+0.44(+3.42%)
Mar 05, 2021	12.50	12.88	10.82	12.88	519,700	+0.38(+3.04%)
Mar 04, 2021	13.00	13.14	11.82	12.50	381,421	-0.69(-5.23%)
Mar 03, 2021	13.55	13.67	13.03	13.19	121,806	-0.36(-2.66%)
Mar 02, 2021	13.05	13.98	12.95	13.55	220,238	+0.53(+4.07%)

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.