Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.79	21.60	18.82	20.28	1,359,504	-0.81(-3.84%)
May 27, 2021	18.58	21.34	18.35	21.09	1,943,767	+2.76(+15.06%)
May 26, 2021	17.33	18.35	16.52	18.33	1,267,041	+1.38(+8.14%)
May 25, 2021	16.21	17.33	15.75	16.95	548,187	+0.72(+4.44%)
May 24, 2021	15.13	16.49	14.85	16.23	460,948	+1.06(+6.99%)
May 21, 2021	15.34	16.65	14.84	15.17	3,057,468	+0.14(+0.93%)
May 20, 2021	13.30	15.14	13.30	15.03	1,412,271	+1.77(+13.35%)
May 19, 2021	13.00	13.72	12.71	13.26	532,560	+0.00(+0.00%)
May 18, 2021	12.14	13.67	12.06	13.26	1,193,370	+1.23(+10.22%)
May 17, 2021	11.66	12.39	11.66	12.03	914,301	+0.12(+0.97%)
May 14, 2021	10.97	12.10	10.79	11.91	642,179	+1.31(+12.41%)
May 13, 2021	11.03	11.35	10.18	10.60	651,565	-0.35(-3.20%)
May 12, 2021	11.39	11.87	10.69	10.95	604,292	-0.69(-5.93%)
May 11, 2021	10.88	12.02	10.82	11.64	670,334	+0.31(+2.74%)
May 10, 2021	11.28	11.50	10.73	11.33	707,027	-0.13(-1.13%)
May 07, 2021	11.90	11.96	11.08	11.46	412,001	-0.20(-1.72%)
May 06, 2021	12.06	12.06	11.10	11.66	709,828	-0.46(-3.80%)
May 05, 2021	12.74	12.99	12.08	12.12	454,154	-0.54(-4.27%)
May 04, 2021	13.20	13.25	12.06	12.66	864,079	-0.76(-5.66%)
May 03, 2021	13.18	13.86	13.18	13.42	375,574	+0.27(+2.05%)
Apr 30, 2021	14.25	14.25	12.82	13.15	632,200	-1.10(-7.72%)
Apr 29, 2021	14.44	14.60	13.92	14.25	150,993	-0.03(-0.21%)
Apr 28, 2021	14.20	14.54	13.94	14.28	267,734	-0.06(-0.42%)
Apr 27, 2021	14.50	14.54	13.86	14.34	251,646	+0.01(+0.07%)
Apr 26, 2021	13.88	14.57	13.42	14.33	295,820	+0.62(+4.52%)
Apr 23, 2021	13.77	14.19	13.31	13.71	478,500	+0.36(+2.70%)
Apr 22, 2021	13.56	13.70	12.91	13.35	567,319	+0.24(+1.83%)
Apr 21, 2021	12.60	13.20	12.10	13.11	732,593	+0.38(+2.99%)
Apr 20, 2021	13.30	13.35	12.13	12.73	1,088,155	-0.66(-4.93%)
Apr 19, 2021	14.50	14.54	13.33	13.39	758,513	-0.95(-6.62%)
Apr 16, 2021	14.91	15.14	14.21	14.34	502,200	-0.40(-2.71%)
Apr 15, 2021	15.60	15.88	14.62	14.74	737,923	-0.86(-5.51%)
Apr 14, 2021	16.00	16.50	15.38	15.60	645,330	+0.13(+0.84%)
Apr 13, 2021	16.34	16.85	15.43	15.47	503,672	-0.94(-5.73%)
Apr 12, 2021	17.22	17.24	16.18	16.41	309,759	-0.74(-4.31%)
Apr 09, 2021	16.75	17.24	16.57	17.15	209,200	+0.41(+2.45%)
Apr 08, 2021	17.09	17.10	16.41	16.74	881,222	-0.22(-1.30%)
Apr 07, 2021	17.45	17.69	16.86	16.96	815,359	-0.49(-2.81%)
Apr 06, 2021	18.71	19.16	17.35	17.45	939,066	-1.41(-7.48%)
Apr 05, 2021	18.16	19.19	18.16	18.86	527,180	+0.72(+3.97%)
Apr 01, 2021	19.84	20.04	17.73	18.14	641,300	-1.58(-8.01%)
Mar 31, 2021	18.73	19.92	18.46	19.72	487,469	+1.41(+7.70%)
Mar 30, 2021	17.80	18.46	16.87	18.31	1,458,408	+0.21(+1.16%)
Mar 29, 2021	17.74	18.50	17.72	18.10	503,816	+0.10(+0.56%)
Mar 26, 2021	17.80	18.91	17.77	18.00	727,600	+0.54(+3.09%)
Mar 25, 2021	18.27	18.46	16.85	17.46	1,562,522	-1.47(-7.77%)
Mar 24, 2021	18.99	19.19	18.53	18.93	1,100,430	+0.14(+0.75%)
Mar 23, 2021	20.19	20.30	18.58	18.79	1,091,905	-1.43(-7.07%)
Mar 22, 2021	21.62	21.99	19.98	20.22	1,200,650	-1.69(-7.71%)
Mar 19, 2021	20.00	22.08	19.75	21.91	2,793,400	+2.16(+10.94%)
Mar 18, 2021	21.25	21.33	19.36	19.75	877,427	-1.77(-8.22%)
Mar 17, 2021	19.10	21.57	19.00	21.52	888,771	+1.45(+7.22%)
Mar 16, 2021	19.68	21.20	19.41	20.07	901,861	+0.17(+0.85%)
Mar 15, 2021	19.16	20.37	19.00	19.90	643,391	+0.92(+4.85%)
Mar 12, 2021	18.50	19.05	17.90	18.98	318,200	-0.02(-0.11%)
Mar 11, 2021	17.61	19.05	17.41	19.00	512,507	+1.66(+9.57%)
Mar 10, 2021	16.26	17.50	16.05	17.34	1,134,521	+1.49(+9.40%)
Mar 09, 2021	16.50	17.25	15.73	15.85	654,402	+0.35(+2.26%)
Mar 08, 2021	17.60	17.91	15.22	15.50	989,022	-2.12(-12.03%)
Mar 05, 2021	17.97	18.00	15.00	17.62	1,409,200	-0.51(-2.81%)
Mar 04, 2021	19.51	20.28	16.22	18.13	1,706,598	-1.74(-8.76%)
Mar 03, 2021	22.15	22.15	19.70	19.87	740,020	-2.10(-9.56%)
Mar 02, 2021	21.15	22.37	20.64	21.97	477,144	+0.89(+4.22%)

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.