Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.64	19.25	18.43	19.22	1,130,209	+0.51(+2.73%)
May 27, 2021	17.63	18.73	17.47	18.71	1,623,931	+1.81(+10.71%)
May 26, 2021	16.41	16.93	16.08	16.90	760,804	+0.55(+3.36%)
May 25, 2021	16.64	17.11	16.22	16.35	861,474	-0.14(-0.85%)
May 24, 2021	15.43	16.50	15.22	16.49	1,194,652	+1.38(+9.13%)
May 21, 2021	15.50	15.76	15.07	15.11	1,022,289	-0.02(-0.13%)
May 20, 2021	15.85	15.85	14.12	15.13	2,921,540	-1.32(-8.02%)
May 19, 2021	16.09	16.48	15.82	16.45	698,137	-0.03(-0.18%)
May 18, 2021	16.65	16.84	16.39	16.48	710,773	-0.14(-0.84%)
May 17, 2021	15.60	16.68	15.32	16.62	1,277,266	+0.78(+4.92%)
May 14, 2021	15.71	15.91	15.24	15.84	672,328	+0.39(+2.52%)
May 13, 2021	14.95	15.74	14.91	15.45	636,570	+0.63(+4.25%)
May 12, 2021	15.64	16.01	14.78	14.82	680,946	-0.99(-6.26%)
May 11, 2021	15.50	15.99	15.26	15.81	505,928	-0.25(-1.56%)
May 10, 2021	16.43	17.06	16.06	16.06	744,964	-0.25(-1.53%)
May 07, 2021	16.03	16.47	15.83	16.31	733,399	+0.16(+0.99%)
May 06, 2021	15.77	16.16	15.31	16.15	829,176	+0.45(+2.87%)
May 05, 2021	16.12	16.19	15.66	15.70	613,392	-0.51(-3.15%)
May 04, 2021	17.02	17.02	15.96	16.21	751,763	-0.90(-5.26%)
May 03, 2021	17.20	17.27	16.87	17.11	580,517	+0.19(+1.12%)
Apr 30, 2021	16.92	17.14	16.66	16.92	516,400	-0.21(-1.23%)
Apr 29, 2021	17.44	17.64	16.85	17.13	521,864	-0.22(-1.27%)
Apr 28, 2021	17.58	17.60	17.25	17.35	794,123	-0.20(-1.14%)
Apr 27, 2021	17.90	18.07	17.40	17.55	441,580	-0.30(-1.68%)
Apr 26, 2021	17.75	18.22	17.63	17.85	407,313	+0.26(+1.48%)
Apr 23, 2021	17.35	17.86	17.08	17.59	417,300	+0.25(+1.44%)
Apr 22, 2021	17.40	18.11	17.25	17.34	813,172	+0.08(+0.46%)
Apr 21, 2021	16.70	17.29	16.37	17.26	437,486	+0.44(+2.62%)
Apr 20, 2021	16.99	17.22	16.53	16.82	591,262	-0.45(-2.61%)
Apr 19, 2021	17.28	17.49	16.92	17.27	323,828	-0.23(-1.31%)
Apr 16, 2021	17.59	17.63	17.22	17.50	340,200	-0.04(-0.23%)
Apr 15, 2021	18.04	18.04	17.27	17.54	455,461	-0.36(-2.01%)
Apr 14, 2021	17.95	18.53	17.81	17.90	609,236	+0.12(+0.67%)
Apr 13, 2021	17.74	18.00	17.55	17.78	401,581	-0.36(-1.98%)
Apr 12, 2021	18.19	18.23	17.71	18.14	350,255	-0.14(-0.77%)
Apr 09, 2021	17.76	18.45	17.55	18.28	573,700	+0.27(+1.50%)
Apr 08, 2021	17.69	18.05	17.30	18.01	507,804	+0.21(+1.18%)
Apr 07, 2021	17.99	18.17	17.59	17.80	464,316	-0.26(-1.44%)
Apr 06, 2021	18.02	18.43	17.97	18.06	645,717	-0.18(-0.99%)
Apr 05, 2021	18.95	19.10	18.11	18.24	775,670	-0.36(-1.94%)
Apr 01, 2021	18.52	18.86	18.28	18.60	821,100	+0.22(+1.20%)
Mar 31, 2021	18.46	18.78	18.19	18.38	1,361,262	+0.04(+0.22%)
Mar 30, 2021	17.48	18.45	17.48	18.34	539,198	+0.82(+4.68%)
Mar 29, 2021	18.27	18.83	17.47	17.52	727,395	-0.72(-3.95%)
Mar 26, 2021	18.47	18.72	17.75	18.24	779,000	+0.05(+0.27%)
Mar 25, 2021	16.10	18.28	15.89	18.19	1,348,184	+1.68(+10.18%)
Mar 24, 2021	16.75	18.02	16.46	16.51	1,298,072	+0.30(+1.85%)
Mar 23, 2021	17.63	17.99	16.10	16.21	1,093,143	-1.79(-9.94%)
Mar 22, 2021	19.39	19.39	17.83	18.00	962,606	-1.39(-7.17%)
Mar 19, 2021	18.28	19.39	17.86	19.39	2,170,300	+1.29(+7.13%)
Mar 18, 2021	18.79	18.99	17.93	18.10	1,367,591	-0.89(-4.69%)
Mar 17, 2021	18.08	19.00	17.92	18.99	1,173,817	+0.65(+3.54%)
Mar 16, 2021	18.81	18.81	17.96	18.34	1,309,173	-0.45(-2.39%)
Mar 15, 2021	18.50	18.93	17.93	18.79	2,165,883	+0.45(+2.45%)
Mar 12, 2021	17.67	18.92	17.43	18.34	1,831,400	+0.73(+4.15%)
Mar 11, 2021	17.77	18.49	17.57	17.61	1,548,026	-0.03(-0.17%)
Mar 10, 2021	17.38	17.82	17.01	17.64	1,213,977	+0.43(+2.50%)
Mar 09, 2021	17.90	18.22	17.13	17.21	1,837,351	-0.45(-2.55%)
Mar 08, 2021	17.96	18.24	17.48	17.66	1,229,817	+0.00(+0.00%)
Mar 05, 2021	17.74	18.15	16.59	17.66	2,383,500	+0.46(+2.67%)
Mar 04, 2021	17.20	18.25	16.22	17.20	3,237,900	-0.07(-0.41%)
Mar 03, 2021	16.35	17.48	16.25	17.27	2,288,264	+1.07(+6.60%)
Mar 02, 2021	15.72	16.41	15.60	16.20	1,243,608	+0.60(+3.85%)

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.