Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.50	17.38	16.28	16.65	1,210,378	+0.27(+1.65%)
May 27, 2021	16.34	16.61	15.85	16.38	1,416,182	+0.17(+1.05%)
May 26, 2021	15.58	16.59	15.58	16.21	985,625	+0.59(+3.78%)
May 25, 2021	15.75	16.07	15.30	15.62	602,081	+0.17(+1.10%)
May 24, 2021	15.74	15.86	14.90	15.45	1,294,295	-0.03(-0.19%)
May 21, 2021	15.00	15.63	14.65	15.48	1,431,262	+0.61(+4.10%)
May 20, 2021	14.50	14.95	14.02	14.87	1,313,606	+0.30(+2.06%)
May 19, 2021	13.28	14.67	12.95	14.57	1,347,244	+0.88(+6.43%)
May 18, 2021	13.31	14.33	12.98	13.69	1,536,202	+0.61(+4.66%)
May 17, 2021	12.34	13.35	12.08	13.08	1,913,750	+1.17(+9.78%)
May 14, 2021	11.87	12.15	11.63	11.91	1,316,763	+0.52(+4.61%)
May 13, 2021	12.24	12.49	10.90	11.39	1,465,900	-0.78(-6.41%)
May 12, 2021	12.49	12.74	11.64	12.17	1,363,737	-0.43(-3.41%)
May 11, 2021	12.08	12.93	11.85	12.60	1,614,544	-0.01(-0.08%)
May 10, 2021	13.77	13.77	12.50	12.61	1,537,321	-1.30(-9.35%)
May 07, 2021	14.44	14.82	13.88	13.91	1,095,276	-0.20(-1.42%)
May 06, 2021	14.40	14.98	13.77	14.11	1,229,355	-0.36(-2.49%)
May 05, 2021	15.81	16.01	14.38	14.47	1,072,294	-1.14(-7.30%)
May 04, 2021	16.11	16.19	14.80	15.61	1,298,404	-0.66(-4.06%)
May 03, 2021	17.21	17.45	15.63	16.27	1,244,128	-0.84(-4.91%)
Apr 30, 2021	16.52	17.15	16.23	17.11	835,300	+0.46(+2.76%)
Apr 29, 2021	17.67	17.89	16.15	16.65	930,301	-0.92(-5.24%)
Apr 28, 2021	17.30	18.11	17.15	17.57	885,206	+0.14(+0.80%)
Apr 27, 2021	17.36	17.81	16.81	17.43	1,377,886	+0.40(+2.35%)
Apr 26, 2021	15.95	17.42	15.55	17.03	2,279,424	+1.85(+12.19%)
Apr 23, 2021	13.90	15.32	13.80	15.18	1,904,000	+1.29(+9.29%)
Apr 22, 2021	14.78	14.78	13.62	13.89	1,366,325	-0.27(-1.91%)
Apr 21, 2021	12.35	14.30	12.35	14.16	2,658,525	+1.55(+12.29%)
Apr 20, 2021	14.01	14.02	11.94	12.61	4,142,583	-1.38(-9.86%)
Apr 19, 2021	15.83	15.99	13.59	13.99	3,335,922	-2.01(-12.56%)
Apr 16, 2021	16.37	16.55	15.80	16.00	1,539,300	-0.19(-1.17%)
Apr 15, 2021	17.80	17.85	15.90	16.19	2,075,419	-1.38(-7.85%)
Apr 14, 2021	16.22	17.94	16.17	17.57	2,774,931	+1.15(+7.00%)
Apr 13, 2021	16.77	16.93	15.94	16.42	1,718,797	-0.51(-3.01%)
Apr 12, 2021	16.89	17.50	16.54	16.93	1,208,361	-0.05(-0.29%)
Apr 09, 2021	18.00	18.10	16.87	16.98	1,500,500	-1.04(-5.77%)
Apr 08, 2021	18.35	18.57	17.57	18.02	1,130,660	-0.27(-1.48%)
Apr 07, 2021	19.01	19.01	17.99	18.29	990,147	-0.68(-3.58%)
Apr 06, 2021	18.58	18.97	18.10	18.97	1,211,715	+0.50(+2.71%)
Apr 05, 2021	18.13	18.50	17.74	18.47	1,008,527	+0.63(+3.53%)
Apr 01, 2021	19.26	19.26	17.51	17.84	1,153,900	-0.46(-2.51%)
Mar 31, 2021	18.05	18.46	17.47	18.30	1,215,925	+0.37(+2.06%)
Mar 30, 2021	16.53	18.30	16.13	17.93	1,536,504	+1.23(+7.37%)
Mar 29, 2021	17.93	18.57	16.64	16.70	1,683,127	-1.26(-7.02%)
Mar 26, 2021	17.95	18.28	16.90	17.96	1,515,800	+0.15(+0.84%)
Mar 25, 2021	18.60	19.18	17.74	17.81	2,235,413	-1.48(-7.67%)
Mar 24, 2021	21.01	21.37	19.02	19.29	2,264,260	-1.42(-6.86%)
Mar 23, 2021	21.33	22.08	20.38	20.71	2,679,341	-0.18(-0.86%)
Mar 22, 2021	21.93	22.00	20.43	20.89	2,684,582	-0.70(-3.24%)
Mar 19, 2021	21.71	22.49	20.65	21.59	6,876,100	-0.32(-1.46%)
Mar 18, 2021	21.39	23.51	20.61	21.91	4,891,178	+0.39(+1.81%)
Mar 17, 2021	21.62	23.29	21.06	21.52	4,125,981	-1.60(-6.92%)
Mar 16, 2021	24.20	24.99	21.79	23.12	2,319,577	-1.39(-5.67%)
Mar 15, 2021	24.36	25.00	23.65	24.51	1,966,438	+1.18(+5.06%)
Mar 12, 2021	21.51	24.95	21.04	23.33	2,486,400	+1.06(+4.76%)
Mar 11, 2021	22.04	23.70	21.57	22.27	2,758,824	+1.63(+7.90%)
Mar 10, 2021	19.74	21.75	19.31	20.64	2,386,184	+1.15(+5.90%)
Mar 09, 2021	18.79	20.68	18.31	19.49	3,477,026	+2.08(+11.95%)
Mar 08, 2021	18.21	18.27	16.50	17.41	3,406,242	+0.54(+3.20%)
Mar 05, 2021	20.50	20.74	15.30	16.87	5,841,700	-1.88(-10.03%)
Mar 04, 2021	28.71	29.17	17.77	18.75	10,404,366	-9.81(-34.35%)
Mar 03, 2021	30.41	30.96	28.36	28.56	1,165,532	-1.84(-6.05%)
Mar 02, 2021	31.79	32.29	29.45	30.40	1,615,361	-0.36(-1.17%)

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.