Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.33	16.66	16.16	16.66	375,085	+0.40(+2.45%)
May 27, 2021	16.38	16.47	16.23	16.26	588,415	-0.01(-0.05%)
May 26, 2021	15.90	16.28	15.84	16.27	271,443	+0.42(+2.63%)
May 25, 2021	16.38	16.46	15.84	15.85	290,323	-0.48(-2.92%)
May 24, 2021	16.18	16.39	16.03	16.33	283,641	+0.31(+1.95%)
May 21, 2021	16.04	16.22	15.98	16.01	240,196	+0.00(+0.00%)
May 20, 2021	15.96	16.02	15.77	16.01	229,992	+0.07(+0.43%)
May 19, 2021	15.60	15.96	15.30	15.94	359,596	+0.23(+1.49%)
May 18, 2021	15.85	15.91	15.68	15.71	332,652	-0.07(-0.44%)
May 17, 2021	15.89	15.97	15.72	15.78	300,496	+0.03(+0.22%)
May 14, 2021	15.65	15.88	15.52	15.75	273,096	+0.24(+1.57%)
May 13, 2021	15.16	15.60	15.16	15.50	355,034	+0.39(+2.58%)
May 12, 2021	15.29	15.45	15.04	15.11	294,900	-0.21(-1.36%)
May 11, 2021	15.59	15.61	15.20	15.32	265,501	-0.49(-3.07%)
May 10, 2021	16.10	16.18	15.80	15.81	449,607	-0.20(-1.25%)
May 07, 2021	15.79	16.12	15.70	16.01	502,477	+0.02(+0.11%)
May 06, 2021	15.98	16.01	15.78	15.99	261,301	+0.01(+0.05%)
May 05, 2021	16.03	16.19	15.78	15.98	479,738	-0.21(-1.29%)
May 04, 2021	15.97	16.22	15.90	16.19	385,615	+0.13(+0.81%)
May 03, 2021	15.95	16.21	15.93	16.06	517,734	+0.16(+1.04%)
Apr 30, 2021	15.92	15.98	15.45	15.89	617,168	+0.36(+2.29%)
Apr 29, 2021	15.70	15.86	15.24	15.54	248,691	-0.05(-0.33%)
Apr 28, 2021	15.74	15.75	15.54	15.59	257,564	+0.04(+0.28%)
Apr 27, 2021	15.49	15.62	15.35	15.55	254,690	+0.08(+0.50%)
Apr 26, 2021	15.63	15.70	15.43	15.47	247,894	+0.06(+0.39%)
Apr 23, 2021	15.27	15.55	15.19	15.41	255,817	+0.27(+1.77%)
Apr 22, 2021	15.43	15.49	15.14	15.14	207,139	-0.22(-1.41%)
Apr 21, 2021	15.03	15.46	15.03	15.36	230,547	+0.28(+1.84%)
Apr 20, 2021	15.19	15.37	14.92	15.08	287,999	-0.24(-1.58%)
Apr 19, 2021	15.15	15.33	14.92	15.32	304,413	+0.04(+0.28%)
Apr 16, 2021	15.32	15.49	15.25	15.28	174,850	+0.09(+0.57%)
Apr 15, 2021	15.15	15.24	14.96	15.19	274,430	+0.15(+0.98%)
Apr 14, 2021	14.94	15.42	14.94	15.04	319,341	+0.11(+0.75%)
Apr 13, 2021	14.87	14.99	14.70	14.93	220,781	-0.01(-0.06%)
Apr 12, 2021	14.80	14.97	14.69	14.94	306,519	+0.09(+0.58%)
Apr 09, 2021	14.87	15.05	14.80	14.85	301,375	+0.02(+0.12%)
Apr 08, 2021	14.79	14.91	14.59	14.83	359,599	+0.05(+0.35%)
Apr 07, 2021	14.92	15.08	14.63	14.78	287,986	-0.16(-1.10%)
Apr 06, 2021	14.81	15.06	14.74	14.95	302,257	+0.04(+0.29%)
Apr 05, 2021	15.16	15.26	14.68	14.90	517,949	-0.10(-0.64%)
Apr 01, 2021	14.67	15.03	14.61	15.00	562,267	+0.44(+3.04%)
Mar 31, 2021	14.73	14.96	14.52	14.56	494,697	-0.20(-1.35%)
Mar 30, 2021	14.41	14.99	14.41	14.76	547,077	+0.42(+2.96%)
Mar 29, 2021	14.49	14.84	14.31	14.33	737,665	-0.24(-1.67%)
Mar 26, 2021	14.77	14.81	14.33	14.57	741,616	+0.06(+0.42%)
Mar 25, 2021	14.52	14.83	14.31	14.51	663,710	-0.08(-0.53%)
Mar 24, 2021	14.95	15.29	14.58	14.59	370,192	-0.23(-1.58%)
Mar 23, 2021	14.98	15.25	14.74	14.83	570,300	-0.31(-2.06%)
Mar 22, 2021	15.29	15.35	14.86	15.14	523,580	-0.19(-1.24%)
Mar 19, 2021	15.34	15.55	15.05	15.33	1,299,270	-0.07(-0.45%)
Mar 18, 2021	15.49	15.71	15.35	15.40	546,846	-0.08(-0.50%)
Mar 17, 2021	15.28	15.74	15.19	15.48	559,349	+0.08(+0.51%)
Mar 16, 2021	15.87	15.95	15.26	15.40	1,210,647	-0.52(-3.29%)
Mar 15, 2021	16.39	16.45	15.60	15.92	867,477	-0.56(-3.39%)
Mar 12, 2021	15.95	16.49	15.91	16.48	444,424	+0.66(+4.19%)
Mar 11, 2021	15.93	16.21	15.69	15.82	337,789	-0.22(-1.39%)
Mar 10, 2021	15.98	16.43	15.85	16.04	345,468	-0.02(-0.11%)
Mar 09, 2021	16.23	16.52	15.78	16.06	435,460	-0.21(-1.27%)
Mar 08, 2021	15.30	16.33	15.30	16.27	372,572	+0.98(+6.41%)
Mar 05, 2021	15.01	15.37	14.65	15.29	558,758	+0.53(+3.61%)
Mar 04, 2021	14.56	14.89	14.42	14.75	1,024,069	+0.18(+1.24%)
Mar 03, 2021	14.41	14.84	14.41	14.57	465,479	+0.17(+1.19%)
Mar 02, 2021	15.13	15.22	14.38	14.40	593,820	-0.77(-5.05%)

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.