Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.71	22.91	21.70	21.78	46,140	-0.69(-3.05%)
May 27, 2021	21.30	22.58	21.11	22.47	147,464	+1.37(+6.51%)
May 26, 2021	20.66	21.11	20.66	21.09	21,768	+0.53(+2.59%)
May 25, 2021	21.20	21.23	20.50	20.56	29,625	-0.61(-2.89%)
May 24, 2021	20.93	21.25	20.76	21.17	35,092	+0.43(+2.05%)
May 21, 2021	21.04	21.26	20.57	20.75	35,808	-0.10(-0.47%)
May 20, 2021	20.48	20.88	20.37	20.84	35,661	+0.32(+1.55%)
May 19, 2021	20.35	20.62	19.97	20.53	33,032	-0.07(-0.34%)
May 18, 2021	20.92	21.21	20.60	20.60	34,619	-0.42(-1.98%)
May 17, 2021	20.84	21.14	20.68	21.01	27,755	-0.06(-0.29%)
May 14, 2021	20.36	21.26	20.36	21.07	73,271	+0.56(+2.72%)
May 13, 2021	20.11	20.55	20.06	20.52	28,706	+0.58(+2.93%)
May 12, 2021	20.27	20.47	19.89	19.93	38,708	-0.48(-2.34%)
May 11, 2021	20.12	20.55	19.87	20.41	34,336	+0.28(+1.41%)
May 10, 2021	20.13	20.51	20.11	20.13	39,410	+0.01(+0.04%)
May 07, 2021	19.91	20.48	19.91	20.12	75,899	+0.12(+0.62%)
May 06, 2021	19.89	20.00	19.76	19.99	61,692	+0.19(+0.94%)
May 05, 2021	19.87	19.95	19.61	19.81	28,292	+0.15(+0.77%)
May 04, 2021	19.85	19.85	19.51	19.66	31,176	-0.28(-1.42%)
May 03, 2021	19.55	20.23	19.55	19.94	49,000	+0.43(+2.22%)
Apr 30, 2021	20.09	20.10	19.40	19.51	64,232	-0.74(-3.67%)
Apr 29, 2021	20.43	20.86	19.92	20.25	24,436	+0.04(+0.22%)
Apr 28, 2021	20.76	20.99	20.15	20.21	29,449	-0.35(-1.68%)
Apr 27, 2021	19.93	21.07	19.93	20.55	78,798	+0.57(+2.84%)
Apr 26, 2021	19.60	20.06	19.60	19.98	59,470	+0.27(+1.39%)
Apr 23, 2021	19.70	19.89	19.55	19.71	25,399	+0.17(+0.86%)
Apr 22, 2021	19.56	19.67	19.27	19.54	38,585	+0.12(+0.59%)
Apr 21, 2021	19.31	19.63	19.12	19.43	24,375	+0.20(+1.06%)
Apr 20, 2021	19.57	19.80	19.09	19.22	43,789	-0.48(-2.43%)
Apr 19, 2021	20.16	20.44	19.57	19.70	58,131	-0.13(-0.67%)
Apr 16, 2021	20.44	20.44	19.14	19.83	30,705	-0.35(-1.76%)
Apr 15, 2021	19.05	20.44	18.94	20.19	82,902	+1.36(+7.25%)
Apr 14, 2021	18.62	18.95	18.60	18.82	33,957	+0.14(+0.76%)
Apr 13, 2021	18.64	18.72	18.47	18.68	18,857	+0.00(+0.00%)
Apr 12, 2021	18.58	18.80	18.51	18.68	15,612	-0.01(-0.05%)
Apr 09, 2021	18.40	18.74	18.40	18.69	18,739	+0.17(+0.91%)
Apr 08, 2021	18.59	18.61	18.25	18.52	16,468	-0.08(-0.43%)
Apr 07, 2021	18.79	18.86	18.40	18.60	23,988	-0.19(-0.99%)
Apr 06, 2021	19.07	19.22	18.74	18.79	22,749	-0.26(-1.35%)
Apr 05, 2021	18.40	19.05	18.24	19.05	52,910	+0.57(+3.07%)
Apr 01, 2021	18.60	19.03	18.27	18.48	50,121	-0.04(-0.24%)
Mar 31, 2021	18.92	18.93	18.26	18.52	72,450	-0.21(-1.13%)
Mar 30, 2021	17.93	19.03	17.93	18.74	36,665	+0.92(+5.17%)
Mar 29, 2021	18.56	18.72	17.72	17.81	32,389	-0.72(-3.87%)
Mar 26, 2021	18.55	18.77	18.04	18.53	19,642	+0.17(+0.92%)
Mar 25, 2021	17.96	18.51	17.81	18.36	28,862	+0.47(+2.62%)
Mar 24, 2021	18.14	18.68	17.89	17.89	39,894	-0.11(-0.59%)
Mar 23, 2021	18.62	19.00	17.96	18.00	76,969	-0.81(-4.29%)
Mar 22, 2021	19.80	19.80	18.75	18.81	46,092	-0.90(-4.58%)
Mar 19, 2021	20.01	20.18	19.35	19.71	139,188	+0.02(+0.09%)
Mar 18, 2021	20.18	20.53	19.62	19.69	104,549	-0.60(-2.97%)
Mar 17, 2021	21.17	21.30	20.12	20.29	80,746	-1.01(-4.74%)
Mar 16, 2021	20.78	21.30	20.20	21.30	68,588	+0.65(+3.13%)
Mar 15, 2021	20.37	20.75	20.31	20.66	42,945	+0.13(+0.64%)
Mar 12, 2021	20.53	20.69	20.10	20.53	40,655	+0.04(+0.17%)
Mar 11, 2021	20.08	20.64	19.35	20.49	44,799	+0.70(+3.56%)
Mar 10, 2021	19.62	20.08	19.49	19.79	34,239	+0.43(+2.23%)
Mar 09, 2021	19.48	20.14	19.13	19.35	38,494	+0.20(+1.06%)
Mar 08, 2021	18.83	19.69	18.59	19.15	38,158	+0.32(+1.68%)
Mar 05, 2021	18.50	18.84	18.05	18.84	30,094	+0.57(+3.13%)
Mar 04, 2021	18.60	18.60	17.84	18.26	45,212	-0.33(-1.75%)
Mar 03, 2021	19.21	19.35	18.43	18.59	39,893	-0.59(-3.08%)
Mar 02, 2021	18.35	19.68	17.89	19.18	98,145	+0.81(+4.41%)

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.