Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.92	13.92	13.65	13.82	18,596	+0.33(+2.42%)
May 27, 2021	13.79	13.91	13.40	13.49	16,097	-0.17(-1.26%)
May 26, 2021	13.82	13.82	13.34	13.67	31,941	-0.21(-1.52%)
May 25, 2021	14.38	14.66	13.66	13.88	14,388	-0.38(-2.69%)
May 24, 2021	14.20	14.42	13.55	14.26	57,547	+0.08(+0.54%)
May 21, 2021	14.41	14.67	13.93	14.18	30,815	-0.16(-1.14%)
May 20, 2021	13.92	14.39	13.92	14.35	32,483	+0.46(+3.32%)
May 19, 2021	12.82	13.89	12.70	13.89	45,091	+1.20(+9.46%)
May 18, 2021	13.45	13.57	12.51	12.69	78,199	-0.84(-6.24%)
May 17, 2021	14.42	14.55	13.37	13.53	50,741	-0.96(-6.62%)
May 14, 2021	15.10	15.10	14.49	14.49	24,931	-0.38(-2.58%)
May 13, 2021	15.45	15.83	14.75	14.88	20,289	-0.37(-2.45%)
May 12, 2021	15.76	16.03	15.17	15.25	27,943	-0.78(-4.85%)
May 11, 2021	15.12	16.22	15.12	16.03	39,384	+0.09(+0.54%)
May 10, 2021	16.56	16.70	15.91	15.94	10,420	-0.81(-4.81%)
May 07, 2021	16.27	17.03	16.27	16.75	3,728	+0.47(+2.89%)
May 06, 2021	16.57	16.69	15.84	16.28	27,136	-0.56(-3.31%)
May 05, 2021	16.92	16.94	16.55	16.83	16,602	-0.20(-1.18%)
May 04, 2021	16.92	17.07	16.85	17.03	6,301	-0.07(-0.39%)
May 03, 2021	17.41	17.47	16.92	17.10	7,496	+0.04(+0.23%)
Apr 30, 2021	17.65	17.70	17.06	17.06	13,128	-0.56(-3.16%)
Apr 29, 2021	17.44	17.82	17.27	17.62	12,104	+0.36(+2.11%)
Apr 28, 2021	17.51	17.85	17.06	17.26	24,648	-0.31(-1.75%)
Apr 27, 2021	16.79	17.76	16.79	17.56	65,241	+0.96(+5.78%)
Apr 26, 2021	16.63	16.84	16.47	16.60	5,368	+0.04(+0.23%)
Apr 23, 2021	16.66	16.93	16.43	16.56	11,149	+0.03(+0.17%)
Apr 22, 2021	16.54	16.83	16.36	16.54	9,430	+0.00(+0.00%)
Apr 21, 2021	16.61	16.83	16.54	16.54	10,159	-0.23(-1.37%)
Apr 20, 2021	16.56	16.98	16.56	16.77	8,832	+0.12(+0.69%)
Apr 19, 2021	17.16	17.25	16.55	16.65	21,853	-0.12(-0.74%)
Apr 16, 2021	16.52	17.10	16.41	16.78	12,607	+0.36(+2.16%)
Apr 15, 2021	16.84	16.92	16.41	16.42	7,903	-0.43(-2.56%)
Apr 14, 2021	17.00	17.06	16.46	16.85	30,243	+0.08(+0.46%)
Apr 13, 2021	16.46	16.89	16.32	16.78	38,139	+0.28(+1.69%)
Apr 12, 2021	16.53	16.65	16.40	16.50	8,065	-0.22(-1.32%)
Apr 09, 2021	16.36	16.72	16.08	16.72	32,614	+0.40(+2.47%)
Apr 08, 2021	16.66	16.66	15.88	16.32	62,363	+0.06(+0.35%)
Apr 07, 2021	17.15	17.19	16.06	16.26	35,112	-0.89(-5.20%)
Apr 06, 2021	17.37	17.53	17.03	17.15	18,579	-0.18(-1.05%)
Apr 05, 2021	16.86	17.47	16.86	17.33	17,083	+0.70(+4.21%)
Apr 01, 2021	16.37	17.10	16.22	16.63	12,295	+0.27(+1.64%)
Mar 31, 2021	16.83	17.17	16.11	16.36	20,768	-0.28(-1.67%)
Mar 30, 2021	17.29	17.37	16.55	16.64	17,777	-0.86(-4.93%)
Mar 29, 2021	17.84	18.22	17.03	17.51	40,436	+0.90(+5.43%)
Mar 26, 2021	16.32	17.03	15.89	16.60	15,629	+0.51(+3.16%)
Mar 25, 2021	16.06	16.79	15.45	16.09	26,726	-0.12(-0.71%)
Mar 24, 2021	16.88	17.18	16.17	16.21	15,132	-0.43(-2.59%)
Mar 23, 2021	17.27	17.29	16.60	16.64	45,467	-0.54(-3.13%)
Mar 22, 2021	17.84	18.23	17.09	17.18	50,186	-0.46(-2.61%)
Mar 19, 2021	17.14	18.22	17.08	17.64	31,259	+0.62(+3.67%)
Mar 18, 2021	17.19	18.14	16.94	17.02	24,221	-0.17(-1.01%)
Mar 17, 2021	16.32	17.94	16.32	17.19	33,164	+0.74(+4.49%)
Mar 16, 2021	17.71	17.80	16.45	16.45	40,352	-1.12(-6.39%)
Mar 15, 2021	17.90	18.33	17.57	17.57	17,630	-0.64(-3.53%)
Mar 12, 2021	18.44	18.57	17.86	18.22	30,425	-0.13(-0.73%)
Mar 11, 2021	17.75	18.71	17.75	18.35	45,110	+0.70(+3.97%)
Mar 10, 2021	17.08	18.00	16.89	17.65	94,453	+1.41(+8.69%)
Mar 09, 2021	16.10	16.57	15.56	16.24	29,276	+0.71(+4.57%)
Mar 08, 2021	15.49	16.32	14.98	15.53	71,527	+0.21(+1.38%)
Mar 05, 2021	15.61	15.89	14.90	15.32	32,718	-0.05(-0.31%)
Mar 04, 2021	16.01	16.16	15.20	15.36	21,720	-0.84(-5.21%)
Mar 03, 2021	15.60	16.21	15.16	16.21	49,127	+0.69(+4.45%)
Mar 02, 2021	15.60	15.65	15.16	15.52	15,329	+0.06(+0.37%)

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.