Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.64	13.73	13.47	13.62	1,233,886	+0.05(+0.37%)
May 27, 2021	13.78	13.95	13.55	13.57	1,822,443	-0.20(-1.45%)
May 26, 2021	13.35	13.82	13.25	13.77	1,654,792	+0.42(+3.15%)
May 25, 2021	13.88	14.05	13.29	13.35	2,800,270	-0.56(-4.03%)
May 24, 2021	14.16	14.19	13.81	13.91	2,825,149	-0.18(-1.28%)
May 21, 2021	14.35	14.65	14.09	14.09	2,079,898	-0.02(-0.14%)
May 20, 2021	14.06	14.19	13.81	14.11	1,787,701	+0.16(+1.15%)
May 19, 2021	13.74	14.05	13.58	13.95	2,159,061	-0.10(-0.71%)
May 18, 2021	14.51	14.55	13.86	14.05	2,557,081	-0.56(-3.83%)
May 17, 2021	13.86	14.66	13.78	14.61	3,859,890	+0.81(+5.87%)
May 14, 2021	13.23	13.89	13.20	13.80	2,323,319	+0.77(+5.91%)
May 13, 2021	13.14	13.46	12.87	13.03	2,338,523	-0.32(-2.40%)
May 12, 2021	13.82	14.11	13.32	13.35	2,017,883	-0.29(-2.13%)
May 11, 2021	13.50	13.98	13.42	13.64	2,045,737	-0.12(-0.87%)
May 10, 2021	13.97	14.13	13.75	13.76	1,858,187	+0.01(+0.07%)
May 07, 2021	13.55	13.76	13.34	13.75	2,610,001	+0.06(+0.44%)
May 06, 2021	13.79	13.79	13.23	13.69	2,208,177	-0.07(-0.51%)
May 05, 2021	13.82	13.88	13.45	13.76	2,525,527	+0.03(+0.22%)
May 04, 2021	14.10	14.17	13.56	13.73	2,496,738	-0.29(-2.07%)
May 03, 2021	13.69	14.10	13.53	14.02	2,287,721	+0.60(+4.47%)
Apr 30, 2021	13.60	13.82	13.40	13.42	2,811,900	-0.46(-3.31%)
Apr 29, 2021	14.52	14.59	13.57	13.88	2,395,408	-0.52(-3.61%)
Apr 28, 2021	14.14	14.53	14.05	14.40	2,293,759	+0.31(+2.20%)
Apr 27, 2021	13.74	14.13	13.74	14.09	2,648,921	+0.47(+3.45%)
Apr 26, 2021	13.49	13.90	13.39	13.62	2,699,701	+0.05(+0.37%)
Apr 23, 2021	13.45	13.63	13.36	13.57	2,542,200	+0.10(+0.74%)
Apr 22, 2021	13.46	13.69	13.13	13.47	1,885,393	+0.08(+0.60%)
Apr 21, 2021	13.35	13.64	13.24	13.39	1,839,915	-0.11(-0.81%)
Apr 20, 2021	13.79	13.79	13.22	13.50	2,353,011	-0.30(-2.17%)
Apr 19, 2021	13.68	13.93	13.57	13.80	1,816,488	+0.08(+0.58%)
Apr 16, 2021	14.13	14.13	13.70	13.72	1,580,000	-0.31(-2.21%)
Apr 15, 2021	13.80	14.07	13.58	14.03	2,366,600	+0.12(+0.86%)
Apr 14, 2021	13.71	14.38	13.71	13.91	2,997,642	+0.37(+2.73%)
Apr 13, 2021	13.40	13.68	13.33	13.54	2,947,358	+0.14(+1.04%)
Apr 12, 2021	14.01	14.14	13.36	13.40	2,546,884	-0.42(-3.04%)
Apr 09, 2021	14.00	14.25	13.72	13.82	2,545,800	-0.24(-1.71%)
Apr 08, 2021	14.63	14.63	13.79	14.06	2,459,330	-0.74(-5.00%)
Apr 07, 2021	14.90	15.06	14.64	14.80	2,320,745	-0.12(-0.80%)
Apr 06, 2021	14.75	15.23	14.64	14.92	2,269,376	+0.34(+2.33%)
Apr 05, 2021	15.15	15.18	14.52	14.58	3,018,143	-0.76(-4.95%)
Apr 01, 2021	14.72	15.35	14.60	15.34	2,377,800	+0.64(+4.35%)
Mar 31, 2021	14.57	14.86	14.38	14.70	2,603,022	+0.03(+0.20%)
Mar 30, 2021	15.02	15.13	14.36	14.67	3,285,789	-0.69(-4.49%)
Mar 29, 2021	15.47	15.88	15.22	15.36	2,701,405	-0.26(-1.66%)
Mar 26, 2021	15.00	15.85	14.74	15.62	7,292,200	+0.98(+6.69%)
Mar 25, 2021	13.60	14.66	13.40	14.64	3,729,697	+0.82(+5.93%)
Mar 24, 2021	14.06	14.22	13.79	13.82	2,506,310	+0.03(+0.22%)
Mar 23, 2021	14.23	14.34	13.68	13.79	3,834,948	-0.81(-5.55%)
Mar 22, 2021	14.73	14.83	14.23	14.60	3,148,104	-0.40(-2.67%)
Mar 19, 2021	14.17	15.18	13.88	15.00	10,856,600	+0.87(+6.16%)
Mar 18, 2021	14.73	14.90	14.09	14.13	4,133,081	-0.82(-5.48%)
Mar 17, 2021	15.17	15.46	14.80	14.95	4,797,957	+0.04(+0.27%)
Mar 16, 2021	14.41	15.02	14.24	14.91	3,151,707	+0.30(+2.05%)
Mar 15, 2021	14.79	15.06	14.41	14.61	2,753,305	-0.28(-1.88%)
Mar 12, 2021	15.11	15.27	14.71	14.89	3,588,800	-0.15(-1.00%)
Mar 11, 2021	14.62	15.07	14.36	15.04	4,322,301	+0.18(+1.21%)
Mar 10, 2021	13.65	15.10	13.61	14.86	5,720,098	+1.28(+9.43%)
Mar 09, 2021	13.80	13.94	13.34	13.58	2,909,866	-0.29(-2.09%)
Mar 08, 2021	13.99	14.07	13.66	13.87	3,070,077	-0.07(-0.50%)
Mar 05, 2021	14.05	14.19	13.33	13.94	3,825,800	+0.04(+0.29%)
Mar 04, 2021	13.75	14.35	13.42	13.90	3,848,282	+0.12(+0.87%)
Mar 03, 2021	13.55	14.21	13.55	13.78	4,632,438	+0.43(+3.22%)
Mar 02, 2021	13.19	13.90	13.15	13.35	2,627,216	+0.18(+1.37%)

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.