Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.58	21.61	21.17	21.30	167,917	-0.16(-0.75%)
May 27, 2021	21.73	21.81	21.32	21.46	156,834	-0.13(-0.60%)
May 26, 2021	21.43	21.67	21.32	21.59	139,572	+0.17(+0.79%)
May 25, 2021	21.87	22.06	21.37	21.42	115,716	-0.33(-1.52%)
May 24, 2021	21.58	21.91	21.54	21.75	196,289	+0.27(+1.25%)
May 21, 2021	21.59	21.78	21.35	21.48	142,964	+0.04(+0.18%)
May 20, 2021	20.93	21.48	20.85	21.45	113,433	+0.48(+2.30%)
May 19, 2021	21.26	21.27	20.54	20.96	217,875	-0.64(-2.96%)
May 18, 2021	21.87	21.97	21.54	21.60	196,305	-0.21(-0.98%)
May 17, 2021	21.43	21.89	21.27	21.81	168,609	+0.29(+1.34%)
May 14, 2021	21.32	21.73	21.22	21.52	174,103	+0.49(+2.31%)
May 13, 2021	20.54	21.14	20.43	21.04	100,595	+0.46(+2.22%)
May 12, 2021	20.91	21.47	20.51	20.58	198,000	-0.33(-1.56%)
May 11, 2021	20.67	21.05	20.32	20.91	194,419	-0.20(-0.94%)
May 10, 2021	20.93	21.40	20.93	21.11	201,795	+0.23(+1.09%)
May 07, 2021	20.57	20.93	20.41	20.88	195,412	+0.33(+1.63%)
May 06, 2021	20.49	20.57	19.89	20.54	129,628	+0.21(+1.01%)
May 05, 2021	20.28	20.67	20.10	20.34	186,962	+0.24(+1.21%)
May 04, 2021	19.95	20.25	19.81	20.10	117,373	+0.14(+0.72%)
May 03, 2021	19.95	19.96	19.69	19.95	124,233	+0.22(+1.12%)
Apr 30, 2021	20.05	20.44	19.68	19.73	177,818	-0.51(-2.52%)
Apr 29, 2021	20.29	20.46	20.04	20.24	118,208	+0.23(+1.14%)
Apr 28, 2021	19.56	20.10	19.56	20.01	220,921	+0.47(+2.42%)
Apr 27, 2021	19.57	19.58	19.28	19.54	157,301	+0.11(+0.58%)
Apr 26, 2021	19.27	19.53	19.21	19.43	141,632	+0.21(+1.07%)
Apr 23, 2021	18.88	19.24	18.82	19.22	136,257	+0.43(+2.31%)
Apr 22, 2021	19.12	19.16	18.77	18.79	105,226	-0.27(-1.40%)
Apr 21, 2021	18.51	19.05	18.24	19.05	104,494	+0.49(+2.62%)
Apr 20, 2021	18.79	18.79	18.26	18.57	187,068	-0.22(-1.17%)
Apr 19, 2021	18.70	18.92	18.70	18.79	125,058	+0.07(+0.36%)
Apr 16, 2021	18.95	18.98	18.67	18.72	116,505	-0.14(-0.76%)
Apr 15, 2021	18.73	18.99	18.56	18.86	104,238	+0.17(+0.89%)
Apr 14, 2021	18.38	18.83	18.38	18.70	107,269	+0.33(+1.81%)
Apr 13, 2021	18.43	18.43	18.10	18.37	87,552	+0.06(+0.33%)
Apr 12, 2021	18.44	18.66	18.20	18.31	117,589	-0.11(-0.61%)
Apr 09, 2021	18.72	18.86	18.28	18.42	188,956	-0.26(-1.41%)
Apr 08, 2021	18.46	18.69	18.11	18.68	109,055	+0.24(+1.30%)
Apr 07, 2021	18.55	18.62	18.33	18.44	74,264	+0.02(+0.13%)
Apr 06, 2021	18.41	18.58	18.32	18.42	134,659	+0.10(+0.53%)
Apr 05, 2021	18.43	18.46	18.05	18.32	145,460	-0.03(-0.16%)
Apr 01, 2021	18.00	18.37	17.77	18.35	154,057	+0.38(+2.14%)
Mar 31, 2021	17.61	18.11	17.56	17.97	267,869	+0.35(+2.01%)
Mar 30, 2021	17.73	17.74	17.47	17.61	136,804	-0.24(-1.35%)
Mar 29, 2021	18.07	18.12	17.61	17.85	218,083	-0.22(-1.21%)
Mar 26, 2021	17.63	18.12	17.54	18.07	164,673	+0.66(+3.81%)
Mar 25, 2021	17.08	17.49	16.68	17.41	111,545	+0.14(+0.83%)
Mar 24, 2021	17.35	17.66	17.22	17.27	135,441	+0.23(+1.37%)
Mar 23, 2021	17.59	17.77	17.00	17.03	220,635	-0.94(-5.24%)
Mar 22, 2021	18.07	18.24	17.81	17.97	131,136	-0.09(-0.50%)
Mar 19, 2021	17.79	18.33	17.71	18.06	110,878	+0.33(+1.85%)
Mar 18, 2021	18.65	18.68	17.63	17.74	227,885	-1.01(-5.38%)
Mar 17, 2021	18.65	18.84	18.39	18.74	154,759	+0.03(+0.16%)
Mar 16, 2021	19.06	19.06	18.67	18.71	160,860	-0.50(-2.60%)
Mar 15, 2021	19.31	19.49	19.04	19.21	127,745	+0.00(+0.00%)
Mar 12, 2021	19.18	19.36	19.00	19.21	177,165	+0.06(+0.31%)
Mar 11, 2021	19.33	19.38	18.95	19.15	175,854	-0.01(-0.08%)
Mar 10, 2021	18.39	19.20	18.39	19.17	162,781	+0.77(+4.18%)
Mar 09, 2021	18.67	18.89	18.31	18.40	188,233	-0.31(-1.64%)
Mar 08, 2021	19.03	19.14	18.53	18.71	242,812	-0.05(-0.28%)
Mar 05, 2021	19.04	19.04	17.92	18.76	306,390	+0.42(+2.28%)
Mar 04, 2021	18.15	18.97	17.92	18.34	238,008	+0.31(+1.74%)
Mar 03, 2021	17.91	18.50	17.84	18.03	242,463	+0.24(+1.34%)
Mar 02, 2021	17.59	17.85	17.41	17.79	127,718	+0.22(+1.28%)

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.