Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.75	13.79	13.22	13.27	2,338,554	-0.72(-5.12%)
May 27, 2021	13.98	14.39	13.83	13.99	1,118,560	+0.03(+0.18%)
May 26, 2021	13.75	14.11	13.61	13.96	1,185,408	+0.28(+2.01%)
May 25, 2021	14.82	14.87	13.64	13.69	1,710,379	-1.25(-8.35%)
May 24, 2021	15.14	15.44	14.85	14.94	1,323,993	-0.04(-0.26%)
May 21, 2021	14.64	15.56	14.58	14.98	1,405,785	+0.51(+3.49%)
May 20, 2021	13.93	14.64	13.44	14.47	2,387,685	+0.55(+3.95%)
May 19, 2021	13.98	14.13	13.47	13.92	1,404,491	-0.47(-3.25%)
May 18, 2021	15.02	15.14	14.35	14.39	1,516,465	-0.47(-3.19%)
May 17, 2021	14.62	15.03	14.38	14.86	1,166,495	+0.12(+0.82%)
May 14, 2021	14.41	14.89	14.30	14.74	1,615,309	+0.77(+5.54%)
May 13, 2021	14.50	14.99	13.79	13.96	1,415,388	-0.60(-4.13%)
May 12, 2021	14.69	15.29	14.09	14.57	2,583,446	+1.15(+8.53%)
May 11, 2021	13.56	14.04	13.29	13.42	1,066,396	-0.57(-4.07%)
May 10, 2021	15.05	15.34	13.98	13.99	1,121,630	-0.99(-6.58%)
May 07, 2021	13.98	15.07	13.92	14.98	1,208,889	+0.76(+5.36%)
May 06, 2021	14.99	15.55	13.76	14.21	3,126,811	-0.78(-5.21%)
May 05, 2021	14.57	15.09	14.28	14.99	1,323,535	+0.88(+6.21%)
May 04, 2021	14.43	14.84	13.72	14.12	1,215,443	-0.26(-1.78%)
May 03, 2021	13.86	14.50	13.63	14.37	1,203,042	+0.75(+5.54%)
Apr 30, 2021	13.57	13.91	13.50	13.62	918,843	-0.17(-1.21%)
Apr 29, 2021	14.04	14.27	13.56	13.79	840,044	-0.02(-0.14%)
Apr 28, 2021	12.81	13.81	12.70	13.81	1,571,615	+1.04(+8.17%)
Apr 27, 2021	12.77	12.85	12.53	12.76	704,441	+0.05(+0.40%)
Apr 26, 2021	12.30	12.78	12.26	12.71	501,923	+0.39(+3.17%)
Apr 23, 2021	12.24	12.62	12.09	12.32	735,168	+0.21(+1.74%)
Apr 22, 2021	12.14	12.30	11.71	12.11	1,108,308	+0.13(+1.07%)
Apr 21, 2021	11.37	12.07	11.33	11.98	726,042	+0.33(+2.80%)
Apr 20, 2021	11.89	11.95	11.39	11.66	1,267,938	-0.35(-2.93%)
Apr 19, 2021	12.26	12.49	11.93	12.01	689,356	-0.17(-1.37%)
Apr 16, 2021	12.48	12.54	12.06	12.17	441,132	-0.12(-0.94%)
Apr 15, 2021	12.62	12.67	12.15	12.29	571,411	-0.36(-2.83%)
Apr 14, 2021	12.20	12.99	12.20	12.65	973,052	+0.60(+4.99%)
Apr 13, 2021	11.82	12.12	11.53	12.05	1,033,999	+0.17(+1.46%)
Apr 12, 2021	11.96	12.18	11.83	11.87	618,243	+0.05(+0.43%)
Apr 09, 2021	12.07	12.25	11.79	11.82	825,677	-0.29(-2.43%)
Apr 08, 2021	12.24	12.32	11.93	12.12	639,523	-0.25(-2.02%)
Apr 07, 2021	12.53	12.59	12.21	12.37	634,432	-0.12(-0.92%)
Apr 06, 2021	12.66	12.97	12.33	12.48	610,316	-0.06(-0.46%)
Apr 05, 2021	13.12	13.12	12.30	12.54	984,186	-0.64(-4.85%)
Apr 01, 2021	12.42	13.18	12.22	13.18	1,060,781	+0.91(+7.40%)
Mar 31, 2021	12.35	12.47	12.09	12.27	763,712	-0.18(-1.44%)
Mar 30, 2021	12.58	12.85	12.31	12.45	1,020,410	-0.32(-2.51%)
Mar 29, 2021	12.99	13.09	12.64	12.77	986,909	-0.51(-3.81%)
Mar 26, 2021	13.35	13.56	12.96	13.27	621,212	+0.09(+0.68%)
Mar 25, 2021	12.67	13.32	12.26	13.18	995,268	+0.31(+2.38%)
Mar 24, 2021	13.33	13.70	12.87	12.88	729,563	+0.01(+0.05%)
Mar 23, 2021	13.11	13.40	12.79	12.87	629,589	-0.67(-4.96%)
Mar 22, 2021	13.80	13.88	13.27	13.54	847,599	-0.31(-2.26%)
Mar 19, 2021	13.79	14.11	13.31	13.86	1,757,651	+0.21(+1.55%)
Mar 18, 2021	15.15	15.19	13.54	13.65	1,559,863	-1.70(-11.09%)
Mar 17, 2021	15.54	15.63	14.97	15.35	659,579	-0.17(-1.11%)
Mar 16, 2021	15.99	16.07	15.49	15.52	679,644	-0.71(-4.38%)
Mar 15, 2021	16.38	16.38	15.74	16.23	770,124	-0.22(-1.32%)
Mar 12, 2021	16.75	17.23	16.13	16.45	672,641	-0.21(-1.27%)
Mar 11, 2021	15.88	17.29	15.74	16.66	1,957,171	+0.93(+5.94%)
Mar 10, 2021	14.74	15.81	14.53	15.72	738,957	+0.88(+5.95%)
Mar 09, 2021	15.36	15.69	14.82	14.84	838,304	-0.65(-4.17%)
Mar 08, 2021	15.81	16.05	15.30	15.49	1,475,342	-0.07(-0.45%)
Mar 05, 2021	15.67	16.20	14.72	15.56	1,129,874	+0.31(+2.06%)
Mar 04, 2021	14.73	15.28	14.53	15.24	1,430,690	+0.72(+4.93%)
Mar 03, 2021	14.06	14.97	14.03	14.53	764,522	+0.63(+4.51%)
Mar 02, 2021	14.02	14.43	13.88	13.90	561,567	-0.19(-1.36%)

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.