Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.50	18.00	16.95	17.12	1,238,068	-0.58(-3.28%)
May 27, 2021	18.50	18.50	17.47	17.70	2,071,974	-0.72(-3.91%)
May 26, 2021	18.63	19.00	18.25	18.42	931,184	-0.04(-0.22%)
May 25, 2021	19.00	19.55	18.33	18.46	1,351,336	-0.50(-2.64%)
May 24, 2021	17.31	19.15	17.27	18.96	1,880,481	+1.54(+8.84%)
May 21, 2021	17.70	18.04	17.00	17.42	2,656,825	-0.03(-0.17%)
May 20, 2021	16.35	17.55	16.21	17.45	1,660,910	+1.02(+6.21%)
May 19, 2021	15.50	16.55	15.28	16.43	1,318,288	+0.47(+2.94%)
May 18, 2021	14.51	16.73	14.02	15.96	2,143,237	+0.92(+6.12%)
May 17, 2021	15.41	15.69	14.42	15.04	1,508,031	+0.06(+0.40%)
May 14, 2021	14.15	15.25	13.97	14.98	1,716,475	+1.43(+10.55%)
May 13, 2021	13.98	14.51	13.49	13.55	924,164	-0.40(-2.87%)
May 12, 2021	14.02	14.94	13.72	13.95	2,080,920	-0.49(-3.39%)
May 11, 2021	12.81	14.46	12.62	14.44	2,338,368	+1.84(+14.60%)
May 10, 2021	12.66	12.77	12.09	12.60	1,145,007	-0.03(-0.24%)
May 07, 2021	12.75	13.18	12.54	12.63	701,681	+0.01(+0.08%)
May 06, 2021	13.00	13.29	12.48	12.62	944,631	-0.68(-5.11%)
May 05, 2021	13.25	13.74	13.10	13.30	490,982	+0.11(+0.83%)
May 04, 2021	14.00	14.00	12.33	13.19	2,102,772	-0.91(-6.45%)
May 03, 2021	13.46	14.21	13.38	14.10	1,708,472	+0.79(+5.94%)
Apr 30, 2021	13.28	13.44	12.96	13.31	1,921,100	-0.06(-0.45%)
Apr 29, 2021	13.91	13.91	13.07	13.37	816,672	-0.44(-3.19%)
Apr 28, 2021	14.04	14.07	13.54	13.81	610,146	-0.22(-1.57%)
Apr 27, 2021	13.20	14.06	13.11	14.03	1,663,814	+0.92(+7.02%)
Apr 26, 2021	13.20	13.29	12.59	13.11	2,383,899	+0.10(+0.77%)
Apr 23, 2021	13.33	13.66	12.98	13.01	1,312,800	-0.22(-1.66%)
Apr 22, 2021	12.81	13.64	12.65	13.23	2,243,082	+0.72(+5.76%)
Apr 21, 2021	12.06	12.53	11.76	12.51	3,296,897	+0.38(+3.13%)
Apr 20, 2021	13.42	13.70	11.73	12.13	4,096,938	-1.38(-10.21%)
Apr 19, 2021	14.00	14.19	13.12	13.51	2,611,148	-0.85(-5.92%)
Apr 16, 2021	16.06	16.23	14.35	14.36	2,495,100	-1.72(-10.70%)
Apr 15, 2021	16.78	16.99	15.92	16.08	1,307,520	-0.56(-3.37%)
Apr 14, 2021	16.92	17.26	16.50	16.64	1,418,240	-0.34(-2.00%)
Apr 13, 2021	16.60	17.06	16.39	16.98	1,068,557	+0.27(+1.62%)
Apr 12, 2021	16.45	17.31	16.21	16.71	1,389,171	-0.09(-0.54%)
Apr 09, 2021	17.11	17.24	15.57	16.80	6,632,800	-0.50(-2.89%)
Apr 08, 2021	16.94	17.66	16.04	17.30	6,690,644	-0.04(-0.23%)
Apr 07, 2021	17.27	17.77	17.21	17.34	3,287,751	-0.12(-0.69%)
Apr 06, 2021	17.42	17.75	17.18	17.46	2,216,784	-0.16(-0.91%)
Apr 05, 2021	16.95	17.96	16.95	17.62	2,344,397	-0.38(-2.11%)
Apr 01, 2021	17.80	18.12	17.53	18.00	1,151,200	+0.30(+1.69%)
Mar 31, 2021	17.00	18.36	16.52	17.70	1,562,846	+0.92(+5.48%)
Mar 30, 2021	16.67	16.93	15.94	16.78	890,613	-0.04(-0.24%)
Mar 29, 2021	16.69	17.19	15.84	16.82	1,126,939	+0.07(+0.42%)
Mar 26, 2021	16.42	16.82	15.97	16.75	1,771,600	+0.99(+6.28%)
Mar 25, 2021	15.52	16.22	15.35	15.76	1,618,363	-0.41(-2.54%)
Mar 24, 2021	16.81	17.33	16.15	16.17	1,391,257	-0.47(-2.82%)
Mar 23, 2021	17.84	18.14	16.36	16.64	2,422,855	-1.46(-8.07%)
Mar 22, 2021	18.37	19.00	17.98	18.10	1,322,549	-0.27(-1.47%)
Mar 19, 2021	18.68	18.99	17.82	18.37	5,333,200	-0.58(-3.06%)
Mar 18, 2021	19.06	19.77	18.39	18.95	1,211,758	-0.34(-1.76%)
Mar 17, 2021	18.92	19.41	18.09	19.29	1,258,783	-0.28(-1.43%)
Mar 16, 2021	19.28	20.03	19.03	19.57	1,372,919	+0.28(+1.45%)
Mar 15, 2021	19.42	20.03	19.08	19.29	1,337,617	-0.01(-0.05%)
Mar 12, 2021	18.50	19.40	18.36	19.30	691,300	+0.43(+2.28%)
Mar 11, 2021	19.17	19.33	18.61	18.87	1,040,724	-0.07(-0.37%)
Mar 10, 2021	18.84	19.26	18.57	18.94	1,400,218	+0.36(+1.94%)
Mar 09, 2021	17.16	18.81	16.97	18.58	2,105,347	+1.83(+10.93%)
Mar 08, 2021	16.90	17.67	16.54	16.75	1,785,301	-0.16(-0.92%)
Mar 05, 2021	17.13	17.49	14.68	16.91	4,993,400	-0.27(-1.60%)
Mar 04, 2021	17.58	17.77	16.17	17.18	3,172,305	-0.81(-4.50%)
Mar 03, 2021	19.15	19.52	17.91	17.99	1,854,109	-1.10(-5.76%)
Mar 02, 2021	19.28	19.81	18.80	19.09	1,108,856	-0.15(-0.78%)

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.