Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.24	21.54	20.91	21.29	406,964	+0.04(+0.19%)
May 27, 2021	20.78	21.57	20.58	21.25	450,531	+0.46(+2.21%)
May 26, 2021	20.19	20.82	20.19	20.79	320,407	+0.59(+2.92%)
May 25, 2021	20.16	20.80	20.06	20.20	307,254	+0.02(+0.10%)
May 24, 2021	20.05	20.64	20.03	20.18	267,188	+0.23(+1.15%)
May 21, 2021	20.56	20.70	19.79	19.95	187,218	-0.49(-2.40%)
May 20, 2021	20.57	20.99	20.41	20.44	204,624	-0.02(-0.10%)
May 19, 2021	19.85	20.46	19.70	20.46	217,638	+0.18(+0.89%)
May 18, 2021	20.12	20.67	19.07	20.28	439,312	+0.23(+1.15%)
May 17, 2021	20.32	20.45	19.80	20.05	273,849	-0.32(-1.57%)
May 14, 2021	20.07	20.42	20.05	20.37	386,925	+0.44(+2.21%)
May 13, 2021	19.70	20.14	19.64	19.93	765,514	+0.43(+2.21%)
May 12, 2021	20.74	21.01	19.38	19.50	657,726	-1.26(-6.07%)
May 11, 2021	21.37	23.17	20.71	20.76	996,117	+0.61(+3.03%)
May 10, 2021	21.00	21.13	19.89	20.15	487,370	-0.71(-3.40%)
May 07, 2021	21.38	21.68	20.59	20.86	325,504	-0.37(-1.74%)
May 06, 2021	22.01	22.50	20.83	21.23	342,455	-1.14(-5.10%)
May 05, 2021	22.61	22.61	22.20	22.37	133,434	-0.18(-0.80%)
May 04, 2021	22.88	23.12	21.29	22.55	428,854	-0.73(-3.14%)
May 03, 2021	24.39	24.68	23.16	23.28	185,360	-1.04(-4.28%)
Apr 30, 2021	24.95	25.08	24.19	24.32	292,100	-0.93(-3.68%)
Apr 29, 2021	24.25	25.41	23.87	25.25	336,394	+1.14(+4.73%)
Apr 28, 2021	25.32	25.44	24.08	24.11	182,313	-1.18(-4.67%)
Apr 27, 2021	25.67	25.70	25.21	25.29	232,169	-0.27(-1.06%)
Apr 26, 2021	25.76	26.09	25.25	25.56	180,701	+0.04(+0.16%)
Apr 23, 2021	25.09	25.98	25.06	25.52	407,200	+0.52(+2.08%)
Apr 22, 2021	25.14	25.20	24.52	25.00	718,124	-0.26(-1.03%)
Apr 21, 2021	24.70	25.90	24.53	25.26	316,128	+0.50(+2.02%)
Apr 20, 2021	24.65	25.07	24.05	24.76	584,909	+0.04(+0.16%)
Apr 19, 2021	24.72	25.24	24.15	24.72	368,504	-0.10(-0.40%)
Apr 16, 2021	24.50	24.94	24.21	24.82	338,400	+0.33(+1.35%)
Apr 15, 2021	24.32	24.64	23.83	24.49	337,639	+0.43(+1.79%)
Apr 14, 2021	23.55	24.20	23.03	24.06	236,278	+0.51(+2.17%)
Apr 13, 2021	23.28	23.88	23.00	23.55	231,129	+0.27(+1.16%)
Apr 12, 2021	23.31	23.50	22.10	23.28	202,740	-0.06(-0.26%)
Apr 09, 2021	22.97	23.44	22.50	23.34	240,700	+0.17(+0.73%)
Apr 08, 2021	22.10	23.17	22.10	23.17	281,420	+1.08(+4.89%)
Apr 07, 2021	22.70	22.86	21.92	22.09	304,172	-0.76(-3.33%)
Apr 06, 2021	22.10	22.90	21.76	22.85	508,515	+0.68(+3.07%)
Apr 05, 2021	22.17	22.55	21.88	22.17	337,434	+0.21(+0.96%)
Apr 01, 2021	21.84	22.33	21.72	21.96	355,700	+0.12(+0.55%)
Mar 31, 2021	21.34	21.97	20.92	21.84	824,348	+0.92(+4.40%)
Mar 30, 2021	20.25	21.02	19.73	20.92	1,268,454	+1.15(+5.82%)
Mar 29, 2021	21.00	21.30	19.49	19.77	1,261,446	-1.35(-6.39%)
Mar 26, 2021	21.92	22.24	20.32	21.12	1,349,900	-0.24(-1.12%)
Mar 25, 2021	23.05	23.94	21.00	21.36	1,663,769	-2.82(-11.66%)
Mar 24, 2021	24.67	24.82	23.20	24.18	1,056,904	-0.69(-2.77%)
Mar 23, 2021	25.86	26.58	24.42	24.87	602,936	-0.91(-3.53%)
Mar 22, 2021	26.88	27.07	25.20	25.78	656,318	-0.82(-3.08%)
Mar 19, 2021	28.98	28.98	26.54	26.60	2,517,000	-2.05(-7.16%)
Mar 18, 2021	28.45	28.79	28.09	28.65	422,398	-0.03(-0.10%)
Mar 17, 2021	28.23	28.70	27.31	28.68	369,579	+0.46(+1.63%)
Mar 16, 2021	28.31	28.50	27.52	28.22	353,114	-0.03(-0.11%)
Mar 15, 2021	28.41	29.19	28.11	28.25	326,233	-0.11(-0.39%)
Mar 12, 2021	27.38	28.57	27.00	28.36	387,400	+0.91(+3.32%)
Mar 11, 2021	27.66	28.21	26.82	27.45	542,869	-0.06(-0.22%)
Mar 10, 2021	27.41	27.85	27.02	27.51	335,315	+0.33(+1.21%)
Mar 09, 2021	27.68	28.17	27.12	27.18	386,994	-0.01(-0.04%)
Mar 08, 2021	26.96	27.83	26.31	27.19	397,810	+0.56(+2.10%)
Mar 05, 2021	27.39	27.60	25.12	26.63	545,500	-0.72(-2.63%)
Mar 04, 2021	27.86	28.27	26.50	27.35	430,228	-0.71(-2.53%)
Mar 03, 2021	28.00	28.39	27.30	28.06	328,734	+0.25(+0.90%)
Mar 02, 2021	28.03	28.38	27.29	27.81	396,695	-0.24(-0.86%)

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.