Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	15.09	15.09	14.28	14.47	66,227	-0.32(-2.16%)
May 28, 2021	14.52	15.00	14.50	14.79	400,286	+0.43(+2.99%)
May 27, 2021	13.75	14.45	13.30	14.36	711,324	+0.69(+5.05%)
May 26, 2021	13.60	13.94	13.43	13.67	546,441	+0.22(+1.64%)
May 25, 2021	13.70	13.72	13.41	13.45	357,500	+0.15(+1.13%)
May 21, 2021		13.30	13.30	13.30	0	-0.25(-1.85%)
May 20, 2021	13.85	13.85	13.45	13.55	220,385	-0.10(-0.73%)
May 19, 2021	13.74	14.01	13.58	13.65	316,194	-0.33(-2.36%)
May 18, 2021	14.00	14.27	13.88	13.98	201,798	-0.08(-0.57%)
May 17, 2021	14.32	14.50	13.91	14.06	234,218	-0.27(-1.88%)
May 14, 2021	14.18	14.34	13.87	14.33	210,445	+0.45(+3.24%)
May 13, 2021	14.30	14.61	13.52	13.88	472,022	-0.59(-4.08%)
May 12, 2021	14.99	15.09	14.26	14.47	306,354	-0.57(-3.79%)
May 11, 2021	14.70	15.56	14.47	15.04	356,232	-0.43(-2.78%)
May 10, 2021	15.80	15.90	15.17	15.47	250,488	-0.37(-2.34%)
May 07, 2021	16.11	16.24	15.79	15.84	299,270	-0.45(-2.73%)
May 06, 2021	16.16	16.37	15.36	16.29	405,293	+0.04(+0.22%)
May 05, 2021	15.91	16.66	15.91	16.25	249,324	+0.18(+1.12%)
May 04, 2021	16.30	16.50	15.94	16.07	316,998	-0.43(-2.61%)
May 03, 2021	16.26	16.76	16.25	16.50	534,122	+0.46(+2.87%)
Apr 30, 2021	14.71	16.04	14.71	16.04	760,400	+1.03(+6.86%)
Apr 29, 2021	15.44	15.44	14.91	15.01	246,189	-0.14(-0.92%)
Apr 28, 2021	15.19	15.35	14.99	15.15	429,065	-0.05(-0.33%)
Apr 27, 2021	14.96	15.20	14.87	15.20	303,108	+0.32(+2.15%)
Apr 26, 2021	15.00	15.11	14.68	14.88	293,491	+0.28(+1.92%)
Apr 23, 2021	14.90	15.00	14.56	14.60	158,900	+0.01(+0.07%)
Apr 22, 2021	15.13	15.20	14.27	14.59	295,190	-0.24(-1.62%)
Apr 21, 2021	14.50	15.03	14.05	14.83	436,497	+0.56(+3.92%)
Apr 20, 2021	15.69	15.69	14.00	14.27	504,204	-0.63(-4.23%)
Apr 19, 2021	15.32	15.53	14.75	14.90	226,032	-0.38(-2.49%)
Apr 16, 2021	14.82	15.44	14.41	15.28	313,500	+0.48(+3.24%)
Apr 15, 2021	15.40	15.50	14.80	14.80	217,535	-0.45(-2.95%)
Apr 14, 2021	15.35	15.41	15.04	15.25	122,720	-0.15(-0.97%)
Apr 13, 2021	15.90	15.90	15.06	15.40	346,472	-0.30(-1.91%)
Apr 12, 2021	15.52	16.00	15.10	15.70	258,862	-0.26(-1.63%)
Apr 09, 2021	15.76	15.99	15.50	15.96	194,800	+0.20(+1.27%)
Apr 08, 2021	16.11	16.11	15.29	15.76	220,841	+0.00(+0.00%)
Apr 07, 2021	16.70	16.71	15.76	15.76	244,315	-0.75(-4.54%)
Apr 06, 2021	16.80	16.94	16.26	16.51	322,521	-0.20(-1.20%)
Apr 05, 2021	16.59	16.97	16.47	16.71	322,097	+0.73(+4.57%)
Apr 01, 2021		15.98	15.98	15.98	0	+0.10(+0.63%)
Mar 31, 2021	14.65	16.31	14.55	15.88	924,005	+1.48(+10.28%)
Mar 30, 2021	15.05	15.27	14.03	14.40	994,881	-0.63(-4.19%)
Mar 29, 2021	15.50	15.72	14.78	15.03	693,874	-0.47(-3.03%)
Mar 26, 2021	16.57	16.68	15.44	15.50	482,700	-0.89(-5.43%)
Mar 25, 2021	16.08	16.55	15.23	16.39	1,030,826	-0.07(-0.43%)
Mar 24, 2021	17.04	17.04	16.19	16.46	688,940	-0.24(-1.44%)
Mar 23, 2021	17.07	17.54	16.06	16.70	1,194,824	-0.25(-1.47%)
Mar 22, 2021	17.80	17.80	16.86	16.95	498,962	-0.30(-1.74%)
Mar 19, 2021	17.40	17.58	17.00	17.25	470,800	+0.03(+0.17%)
Mar 18, 2021	17.01	17.55	17.01	17.22	839,709	+0.27(+1.59%)
Mar 17, 2021	16.92	16.98	16.19	16.95	647,460	+0.32(+1.92%)
Mar 16, 2021	16.98	17.24	16.59	16.63	495,741	-0.11(-0.66%)
Mar 15, 2021	17.00	17.45	16.74	16.74	697,118	+0.06(+0.36%)
Mar 12, 2021	16.80	16.86	16.42	16.68	350,500	-0.15(-0.89%)
Mar 11, 2021	16.73	16.83	16.25	16.83	547,533	+0.59(+3.63%)
Mar 10, 2021	17.10	17.32	16.08	16.24	549,159	-0.71(-4.19%)
Mar 09, 2021	16.50	17.02	16.11	16.95	598,552	+1.19(+7.55%)
Mar 08, 2021	16.01	17.21	15.76	15.76	743,238	-0.75(-4.54%)
Mar 05, 2021	17.57	17.88	14.91	16.51	1,612,000	-0.70(-4.07%)
Mar 04, 2021	18.85	18.92	16.88	17.21	1,061,970	-1.69(-8.94%)
Mar 03, 2021	19.25	19.54	18.85	18.90	606,558	+0.05(+0.27%)
Mar 02, 2021	18.46	19.38	18.08	18.85	1,194,973	+0.77(+4.26%)

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.