Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.22	16.25	15.89	16.05	183,148	+0.06(+0.38%)
May 27, 2021	16.13	16.35	15.82	15.99	153,984	+0.01(+0.05%)
May 26, 2021	15.66	16.07	15.61	15.98	169,136	+0.29(+1.87%)
May 25, 2021	16.26	16.33	15.63	15.69	494,101	-0.66(-4.03%)
May 24, 2021	16.31	16.40	15.87	16.35	364,057	+0.30(+1.89%)
May 21, 2021	16.38	16.48	16.04	16.04	293,923	+0.06(+0.35%)
May 20, 2021	15.99	16.11	15.55	15.99	374,472	-0.03(-0.21%)
May 19, 2021	15.96	16.27	15.59	16.02	527,270	-0.82(-4.86%)
May 18, 2021	17.56	17.66	16.77	16.84	296,595	-0.78(-4.41%)
May 17, 2021	16.82	17.62	16.73	17.62	413,227	+0.78(+4.62%)
May 14, 2021	16.19	16.96	16.19	16.84	511,834	+0.99(+6.25%)
May 13, 2021	15.92	16.44	15.49	15.85	413,702	-0.40(-2.46%)
May 12, 2021	16.33	17.18	16.13	16.25	599,568	+0.13(+0.80%)
May 11, 2021	16.24	16.76	15.85	16.12	945,326	-0.86(-5.06%)
May 10, 2021	17.32	17.90	16.97	16.98	580,253	-0.01(-0.05%)
May 07, 2021	16.03	17.02	15.95	16.99	1,778,725	+0.63(+3.86%)
May 06, 2021	16.26	16.38	15.63	16.36	337,290	+0.12(+0.71%)
May 05, 2021	15.97	16.32	15.41	16.24	552,704	+0.98(+6.42%)
May 04, 2021	15.27	15.47	14.91	15.26	566,158	+0.04(+0.25%)
May 03, 2021	14.76	15.28	14.73	15.22	648,772	+0.81(+5.60%)
Apr 30, 2021	14.93	15.20	14.39	14.42	560,305	-0.79(-5.21%)
Apr 29, 2021	15.33	15.60	14.92	15.21	408,457	+0.31(+2.08%)
Apr 28, 2021	14.18	15.03	14.18	14.90	658,388	+0.92(+6.59%)
Apr 27, 2021	13.71	14.06	13.66	13.98	307,418	+0.34(+2.48%)
Apr 26, 2021	13.39	13.83	13.39	13.64	163,854	+0.16(+1.20%)
Apr 23, 2021	13.20	13.55	13.10	13.48	230,616	+0.27(+2.01%)
Apr 22, 2021	13.61	13.61	13.15	13.21	322,404	-0.33(-2.46%)
Apr 21, 2021	12.89	13.60	12.73	13.54	349,820	+0.37(+2.78%)
Apr 20, 2021	13.82	13.82	12.93	13.18	416,899	-0.71(-5.14%)
Apr 19, 2021	13.97	14.20	13.67	13.89	229,375	-0.03(-0.23%)
Apr 16, 2021	14.38	14.40	13.84	13.92	288,062	-0.25(-1.76%)
Apr 15, 2021	14.43	14.43	14.05	14.17	235,378	-0.21(-1.44%)
Apr 14, 2021	13.81	14.73	13.81	14.38	574,908	+0.78(+5.76%)
Apr 13, 2021	13.55	13.76	13.36	13.60	188,222	+0.02(+0.12%)
Apr 12, 2021	14.05	14.19	13.52	13.58	473,337	-0.25(-1.78%)
Apr 09, 2021	13.98	14.19	13.68	13.83	195,649	-0.16(-1.18%)
Apr 08, 2021	14.22	14.22	13.69	13.99	361,526	-0.40(-2.79%)
Apr 07, 2021	14.29	14.48	14.21	14.40	249,939	+0.15(+1.07%)
Apr 06, 2021	14.42	14.84	14.23	14.24	277,979	-0.06(-0.40%)
Apr 05, 2021	14.97	14.97	14.17	14.30	625,469	-0.72(-4.78%)
Apr 01, 2021	14.41	15.02	14.30	15.02	643,560	+0.70(+4.90%)
Mar 31, 2021	14.53	14.53	14.22	14.32	413,785	-0.21(-1.42%)
Mar 30, 2021	14.57	14.78	14.32	14.52	289,643	-0.25(-1.71%)
Mar 29, 2021	14.89	15.00	14.41	14.78	367,195	-0.36(-2.36%)
Mar 26, 2021	14.90	15.16	14.63	15.13	577,789	+0.74(+5.13%)
Mar 25, 2021	13.88	14.48	13.40	14.40	685,812	+0.08(+0.55%)
Mar 24, 2021	14.03	14.67	14.03	14.32	775,611	+0.67(+4.88%)
Mar 23, 2021	13.53	14.25	13.34	13.65	1,543,438	-0.42(-3.01%)
Mar 22, 2021	14.26	14.36	13.92	14.07	769,162	-0.25(-1.77%)
Mar 19, 2021	14.31	14.77	13.94	14.33	1,991,954	+0.01(+0.07%)
Mar 18, 2021	15.45	15.50	14.19	14.32	1,012,273	-1.44(-9.13%)
Mar 17, 2021	15.37	15.85	15.18	15.76	594,273	+0.22(+1.41%)
Mar 16, 2021	15.91	15.95	15.36	15.54	915,905	-0.90(-5.46%)
Mar 15, 2021	16.80	16.82	16.05	16.43	893,385	-0.37(-2.22%)
Mar 12, 2021	16.80	17.07	16.56	16.81	498,198	+0.07(+0.41%)
Mar 11, 2021	16.87	17.28	16.67	16.74	597,485	+0.05(+0.30%)
Mar 10, 2021	15.87	16.80	15.81	16.69	917,649	+0.83(+5.23%)
Mar 09, 2021	16.40	16.72	15.74	15.86	1,108,139	-0.63(-3.83%)
Mar 08, 2021	16.89	16.91	16.00	16.49	1,446,846	+0.07(+0.43%)
Mar 05, 2021	16.11	16.48	15.37	16.42	1,355,368	+1.15(+7.56%)
Mar 04, 2021	14.86	15.82	14.63	15.27	928,712	+0.69(+4.75%)
Mar 03, 2021	14.52	15.19	14.41	14.57	665,472	+0.39(+2.74%)
Mar 02, 2021	14.43	14.60	14.15	14.18	391,647	-0.16(-1.13%)

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.