Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.86	19.86	19.29	19.77	100,995	+0.04(+0.21%)
May 27, 2021	19.80	19.93	19.56	19.73	144,644	+0.26(+1.35%)
May 26, 2021	19.12	19.50	19.10	19.47	144,267	+0.38(+1.99%)
May 25, 2021	19.82	20.15	19.08	19.08	86,847	-0.75(-3.80%)
May 24, 2021	19.99	20.07	19.76	19.84	60,466	-0.10(-0.51%)
May 21, 2021	19.74	20.14	19.67	19.94	114,894	+0.47(+2.39%)
May 20, 2021	19.47	19.66	19.21	19.47	127,199	-0.08(-0.43%)
May 19, 2021	19.52	19.63	19.07	19.56	101,146	-0.24(-1.20%)
May 18, 2021	20.27	20.40	19.78	19.80	85,526	-0.41(-2.05%)
May 17, 2021	20.10	20.29	19.81	20.21	111,400	+0.03(+0.13%)
May 14, 2021	20.13	20.23	19.89	20.18	96,892	+0.18(+0.89%)
May 13, 2021	19.19	20.10	19.19	20.01	76,022	+0.69(+3.55%)
May 12, 2021	20.03	20.20	19.16	19.32	134,884	-0.60(-3.01%)
May 11, 2021	20.19	20.41	19.89	19.92	163,393	-0.44(-2.16%)
May 10, 2021	20.82	21.16	20.36	20.36	127,742	-0.24(-1.15%)
May 07, 2021	20.23	20.61	20.02	20.60	100,439	+0.17(+0.83%)
May 06, 2021	20.38	20.47	20.02	20.43	89,060	+0.12(+0.58%)
May 05, 2021	20.45	20.64	20.00	20.31	119,718	-0.15(-0.74%)
May 04, 2021	20.33	20.80	20.01	20.46	205,186	+0.19(+0.96%)
May 03, 2021	19.98	20.33	19.83	20.27	215,819	+0.58(+2.97%)
Apr 30, 2021	19.63	19.85	19.47	19.69	174,479	+0.00(+0.00%)
Apr 29, 2021	19.82	20.06	19.47	19.69	128,351	+0.03(+0.17%)
Apr 28, 2021	19.01	19.69	19.01	19.65	191,874	+0.52(+2.74%)
Apr 27, 2021	18.95	19.38	18.62	19.13	157,311	+0.19(+1.03%)
Apr 26, 2021	19.59	19.77	18.87	18.93	157,925	-0.41(-2.10%)
Apr 23, 2021	18.55	19.44	18.54	19.34	202,140	+0.88(+4.77%)
Apr 22, 2021	18.58	18.70	18.33	18.46	128,027	-0.05(-0.27%)
Apr 21, 2021	17.99	18.54	17.99	18.51	124,650	+0.55(+3.06%)
Apr 20, 2021	18.40	18.40	17.89	17.96	158,356	-0.60(-3.24%)
Apr 19, 2021	18.63	18.77	18.31	18.56	125,335	-0.03(-0.18%)
Apr 16, 2021	18.48	18.70	18.36	18.59	105,444	+0.11(+0.60%)
Apr 15, 2021	18.48	18.51	18.03	18.48	80,080	-0.02(-0.09%)
Apr 14, 2021	18.08	18.69	18.08	18.50	94,130	+0.41(+2.29%)
Apr 13, 2021	18.23	18.41	17.94	18.09	127,312	-0.33(-1.79%)
Apr 12, 2021	18.41	18.56	18.27	18.42	111,425	+0.12(+0.65%)
Apr 09, 2021	18.24	18.40	18.12	18.30	112,182	+0.16(+0.89%)
Apr 08, 2021	17.68	18.19	17.50	18.14	160,267	+0.41(+2.34%)
Apr 07, 2021	17.96	18.04	17.62	17.72	87,843	-0.14(-0.80%)
Apr 06, 2021	17.83	18.13	17.72	17.87	82,966	-0.01(-0.05%)
Apr 05, 2021	17.92	18.01	17.60	17.87	271,185	+0.14(+0.76%)
Apr 01, 2021	17.90	17.93	17.34	17.74	265,383	-0.22(-1.22%)
Mar 31, 2021	18.20	18.46	17.78	17.96	414,972	-0.46(-2.48%)
Mar 30, 2021	18.49	18.72	18.31	18.42	235,938	+0.15(+0.83%)
Mar 29, 2021	18.77	18.82	18.02	18.26	275,878	-0.51(-2.70%)
Mar 26, 2021	19.22	19.31	18.65	18.77	224,601	-0.05(-0.29%)
Mar 25, 2021	18.48	18.88	18.12	18.83	340,218	+0.34(+1.85%)
Mar 24, 2021	18.78	19.25	18.48	18.48	230,730	-0.03(-0.14%)
Mar 23, 2021	19.52	19.58	18.41	18.51	206,111	-1.24(-6.30%)
Mar 22, 2021	20.61	21.00	19.56	19.75	224,311	-0.96(-4.62%)
Mar 19, 2021	20.31	20.78	19.89	20.71	1,411,203	+0.18(+0.87%)
Mar 18, 2021	20.65	21.33	20.34	20.53	191,655	+0.13(+0.62%)
Mar 17, 2021	20.29	20.65	20.13	20.40	141,093	+0.14(+0.67%)
Mar 16, 2021	20.57	20.71	19.96	20.27	119,940	-0.27(-1.32%)
Mar 15, 2021	20.66	20.88	19.85	20.54	212,972	+0.01(+0.04%)
Mar 12, 2021	20.50	20.91	20.28	20.53	204,505	+0.29(+1.42%)
Mar 11, 2021	20.25	20.34	19.95	20.24	194,354	-0.13(-0.62%)
Mar 10, 2021	19.90	20.45	19.72	20.37	148,766	+0.65(+3.32%)
Mar 09, 2021	20.08	20.08	19.32	19.72	139,138	-0.43(-2.12%)
Mar 08, 2021	19.11	20.15	19.11	20.14	241,856	+1.15(+6.05%)
Mar 05, 2021	18.73	19.04	18.45	19.00	140,347	+0.65(+3.52%)
Mar 04, 2021	18.48	18.87	18.19	18.35	136,634	-0.08(-0.41%)
Mar 03, 2021	17.92	18.88	17.92	18.42	143,039	+0.65(+3.68%)
Mar 02, 2021	17.86	18.03	17.64	17.77	101,795	-0.18(-1.03%)

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.