Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.44	23.46	21.83	22.05	95,506	-1.18(-5.08%)
May 27, 2021	22.84	23.98	22.57	23.23	74,097	+0.39(+1.71%)
May 26, 2021	21.66	22.99	21.45	22.84	44,092	+0.92(+4.20%)
May 25, 2021	22.08	22.41	21.25	21.92	49,759	-0.09(-0.41%)
May 24, 2021	22.20	22.34	20.92	22.01	78,974	-0.16(-0.72%)
May 21, 2021	22.76	23.67	21.77	22.17	102,517	-0.56(-2.46%)
May 20, 2021	21.61	23.08	21.26	22.73	108,598	+0.87(+3.98%)
May 19, 2021	21.37	21.94	21.00	21.86	55,506	-0.45(-2.02%)
May 18, 2021	22.01	22.93	22.01	22.31	55,683	+0.16(+0.72%)
May 17, 2021	21.49	22.20	21.00	22.15	44,364	+1.26(+6.03%)
May 14, 2021	21.94	23.38	20.70	20.89	96,257	-0.78(-3.60%)
May 13, 2021	22.90	23.18	21.40	21.67	87,339	-1.37(-5.95%)
May 12, 2021	23.09	24.18	22.22	23.04	70,246	-1.14(-4.71%)
May 11, 2021	24.00	24.80	22.65	24.18	54,015	-0.55(-2.22%)
May 10, 2021	25.35	25.60	24.34	24.73	70,273	-0.74(-2.91%)
May 07, 2021	24.64	26.00	24.26	25.47	84,365	+0.91(+3.71%)
May 06, 2021	25.54	25.64	24.05	24.56	55,082	-0.70(-2.77%)
May 05, 2021	24.79	25.94	23.89	25.26	131,721	+0.73(+2.98%)
May 04, 2021	24.82	24.99	23.22	24.53	63,284	-0.30(-1.21%)
May 03, 2021	23.12	25.00	22.87	24.83	100,600	+1.94(+8.48%)
Apr 30, 2021	23.43	24.09	22.84	22.89	83,400	-0.79(-3.34%)
Apr 29, 2021	23.41	23.69	22.56	23.68	59,895	+0.72(+3.14%)
Apr 28, 2021	21.08	23.50	21.04	22.96	148,916	+1.54(+7.19%)
Apr 27, 2021	21.00	21.54	20.75	21.42	59,407	+0.29(+1.37%)
Apr 26, 2021	20.66	21.72	20.66	21.13	60,369	+0.26(+1.25%)
Apr 23, 2021	21.55	22.00	20.67	20.87	110,300	-0.95(-4.35%)
Apr 22, 2021	21.63	22.74	21.50	21.82	63,386	+0.32(+1.49%)
Apr 21, 2021	20.85	21.90	20.75	21.50	60,806	+0.85(+4.12%)
Apr 20, 2021	21.00	21.23	20.09	20.65	98,934	-0.42(-1.99%)
Apr 19, 2021	21.71	21.90	20.93	21.07	106,333	-0.83(-3.79%)
Apr 16, 2021	22.83	23.03	21.90	21.90	83,000	-1.13(-4.91%)
Apr 15, 2021	23.98	24.26	22.83	23.03	63,274	-0.84(-3.52%)
Apr 14, 2021	23.61	24.66	23.47	23.87	51,617	-0.03(-0.13%)
Apr 13, 2021	23.61	24.05	22.47	23.90	64,743	+0.65(+2.80%)
Apr 12, 2021	23.90	23.90	22.95	23.25	67,302	-0.39(-1.65%)
Apr 09, 2021	23.98	24.13	23.61	23.64	57,700	-0.28(-1.17%)
Apr 08, 2021	24.24	24.24	23.50	23.92	128,431	+0.03(+0.13%)
Apr 07, 2021	24.05	24.05	23.48	23.89	53,201	+0.00(+0.00%)
Apr 06, 2021	24.02	24.25	23.26	23.89	125,783	-0.13(-0.54%)
Apr 05, 2021	24.04	24.25	23.41	24.02	120,981	-0.01(-0.04%)
Apr 01, 2021	23.53	24.28	23.53	24.03	107,900	+0.31(+1.31%)
Mar 31, 2021	24.00	24.50	23.07	23.72	195,792	-0.27(-1.13%)
Mar 30, 2021	23.27	24.03	22.74	23.99	79,938	+0.96(+4.17%)
Mar 29, 2021	23.91	24.08	23.00	23.03	79,097	-0.98(-4.08%)
Mar 26, 2021	24.38	24.58	22.72	24.01	134,900	-0.29(-1.19%)
Mar 25, 2021	24.67	24.77	23.00	24.30	172,247	-0.90(-3.57%)
Mar 24, 2021	27.17	27.17	25.17	25.20	110,350	-1.49(-5.58%)
Mar 23, 2021	28.33	28.62	26.13	26.69	134,220	-1.19(-4.27%)
Mar 22, 2021	29.50	29.75	27.26	27.88	175,188	+0.12(+0.43%)
Mar 19, 2021	27.49	28.78	25.39	27.76	183,300	+1.27(+4.79%)
Mar 18, 2021	25.17	27.50	25.14	26.49	173,291	+0.95(+3.72%)
Mar 17, 2021	25.84	26.27	24.12	25.54	117,917	-0.40(-1.54%)
Mar 16, 2021	26.95	27.87	24.77	25.94	152,942	-0.46(-1.74%)
Mar 15, 2021	25.00	27.23	24.04	26.40	173,185	+1.41(+5.64%)
Mar 12, 2021	24.90	25.34	24.40	24.99	34,500	+0.09(+0.36%)
Mar 11, 2021	24.73	25.20	24.06	24.90	99,739	+0.80(+3.32%)
Mar 10, 2021	23.06	24.72	23.03	24.10	99,262	+0.46(+1.95%)
Mar 09, 2021	22.99	23.99	22.80	23.64	60,081	+0.84(+3.68%)
Mar 08, 2021	24.00	24.46	22.67	22.80	78,983	-0.70(-2.98%)
Mar 05, 2021	22.83	23.86	20.55	23.50	156,400	+1.26(+5.67%)
Mar 04, 2021	24.52	24.97	21.58	22.24	155,257	-2.83(-11.29%)
Mar 03, 2021	24.73	25.25	23.71	25.07	88,777	+0.55(+2.24%)
Mar 02, 2021	24.51	25.35	23.72	24.52	59,527	+0.37(+1.53%)

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.