Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.96	15.98	15.91	15.95	86,365	+0.02(+0.13%)
May 27, 2021	15.70	15.95	15.70	15.93	51,656	+0.20(+1.29%)
May 26, 2021	15.69	15.74	15.63	15.72	37,753	+0.08(+0.52%)
May 25, 2021	15.66	15.73	15.63	15.64	48,950	-0.06(-0.36%)
May 24, 2021	15.60	15.71	15.58	15.70	58,000	+0.16(+1.06%)
May 21, 2021	15.60	15.64	15.53	15.53	55,399	-0.03(-0.18%)
May 20, 2021	15.60	15.66	15.51	15.56	121,016	-0.02(-0.14%)
May 19, 2021	15.71	15.71	15.54	15.58	131,207	-0.39(-2.42%)
May 18, 2021	16.03	16.06	15.87	15.97	1,293,052	+0.01(+0.09%)
May 17, 2021	15.80	15.96	15.80	15.96	68,921	+0.16(+1.00%)
May 14, 2021	15.86	15.86	15.74	15.80	87,859	+0.07(+0.45%)
May 13, 2021	15.86	15.86	15.61	15.73	99,999	-0.29(-1.78%)
May 12, 2021	16.10	16.18	16.00	16.01	99,032	-0.16(-1.02%)
May 11, 2021	15.96	16.18	15.96	16.18	65,736	+0.20(+1.24%)
May 10, 2021	16.22	16.22	15.96	15.98	121,999	-0.18(-1.09%)
May 07, 2021	16.00	16.16	15.94	16.16	89,245	+0.24(+1.50%)
May 06, 2021	15.85	15.93	15.79	15.92	181,962	+0.17(+1.11%)
May 05, 2021	15.72	15.76	15.65	15.74	85,665	+0.09(+0.55%)
May 04, 2021	15.66	15.70	15.57	15.66	91,979	+0.10(+0.64%)
May 03, 2021	15.46	15.61	15.46	15.56	125,951	+0.19(+1.25%)
Apr 30, 2021	15.38	15.40	15.28	15.36	32,062	-0.05(-0.32%)
Apr 29, 2021	15.51	15.51	15.32	15.41	74,250	-0.06(-0.37%)
Apr 28, 2021	15.36	15.47	15.35	15.47	84,452	+0.05(+0.32%)
Apr 27, 2021	15.43	15.43	15.35	15.42	85,166	+0.01(+0.05%)
Apr 26, 2021	15.26	15.41	14.83	15.41	475,122	+0.19(+1.27%)
Apr 23, 2021	15.15	15.22	15.12	15.22	43,263	+0.13(+0.85%)
Apr 22, 2021	15.08	15.10	15.03	15.09	39,627	+0.03(+0.19%)
Apr 21, 2021	14.88	15.06	14.88	15.06	32,098	+0.12(+0.84%)
Apr 20, 2021	15.01	15.05	14.90	14.94	37,841	-0.05(-0.31%)
Apr 19, 2021	15.00	15.00	14.92	14.98	58,090	+0.08(+0.53%)
Apr 16, 2021	14.95	14.98	14.89	14.91	73,365	-0.03(-0.19%)
Apr 15, 2021	14.90	14.94	14.85	14.93	56,216	+0.09(+0.63%)
Apr 14, 2021	14.66	14.84	14.66	14.84	231,578	+0.27(+1.86%)
Apr 13, 2021	14.51	14.61	14.51	14.57	104,619	+0.13(+0.89%)
Apr 12, 2021	14.54	14.54	14.41	14.44	41,853	-0.11(-0.74%)
Apr 09, 2021	14.58	14.58	14.53	14.55	18,201	-0.09(-0.59%)
Apr 08, 2021	14.57	14.63	14.55	14.63	78,960	+0.11(+0.79%)
Apr 07, 2021	14.51	14.53	14.44	14.52	56,789	+0.02(+0.15%)
Apr 06, 2021	14.45	14.63	14.45	14.50	186,958	+0.09(+0.59%)
Apr 05, 2021	14.45	14.51	14.35	14.41	213,606	-0.06(-0.44%)
Apr 01, 2021	14.44	14.51	14.33	14.48	409,530	+0.15(+1.05%)
Mar 31, 2021	14.14	14.43	14.14	14.33	55,032	+0.16(+1.16%)
Mar 30, 2021	14.21	14.22	14.14	14.16	303,826	-0.22(-1.54%)
Mar 29, 2021	14.39	14.41	14.28	14.38	72,463	-0.06(-0.44%)
Mar 26, 2021	14.43	14.47	14.39	14.45	97,727	+0.15(+1.05%)
Mar 25, 2021	14.27	14.32	14.16	14.30	98,442	-0.06(-0.45%)
Mar 24, 2021	14.28	14.46	14.28	14.36	205,067	+0.15(+1.06%)
Mar 23, 2021	14.37	14.42	14.21	14.21	136,299	-0.32(-2.21%)
Mar 22, 2021	14.54	14.54	14.48	14.53	51,523	+0.02(+0.15%)
Mar 19, 2021	14.38	14.54	14.32	14.51	117,468	+0.19(+1.30%)
Mar 18, 2021	14.66	14.66	14.19	14.33	267,388	-0.44(-3.00%)
Mar 17, 2021	14.67	14.80	14.67	14.77	58,776	+0.04(+0.24%)
Mar 16, 2021	14.76	14.76	14.68	14.73	48,597	-0.14(-0.91%)
Mar 15, 2021	14.75	14.87	14.71	14.87	56,725	+0.09(+0.63%)
Mar 12, 2021	14.78	14.80	14.67	14.78	44,943	-0.06(-0.38%)
Mar 11, 2021	14.71	14.85	14.69	14.83	80,291	+0.11(+0.78%)
Mar 10, 2021	14.64	14.72	14.56	14.72	146,739	+0.14(+0.98%)
Mar 09, 2021	14.58	14.63	14.56	14.58	229,989	+0.01(+0.05%)
Mar 08, 2021	14.63	14.63	14.54	14.57	171,177	-0.08(-0.51%)
Mar 05, 2021	14.62	14.66	14.53	14.65	236,617	+0.23(+1.61%)
Mar 04, 2021	14.53	14.62	14.38	14.41	109,490	-0.11(-0.79%)
Mar 03, 2021	14.52	14.65	14.44	14.53	212,445	-0.05(-0.34%)
Mar 02, 2021	14.59	14.66	14.53	14.58	275,062	+0.02(+0.15%)

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.