Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.89	14.04	13.74	13.98	802,325	-0.06(-0.40%)
May 27, 2021	14.09	14.16	13.96	14.03	2,305,544	+0.04(+0.27%)
May 26, 2021	13.96	14.02	13.90	14.00	539,480	-0.09(-0.67%)
May 25, 2021	14.15	14.22	14.05	14.09	742,110	-0.28(-1.97%)
May 24, 2021	14.14	14.40	14.08	14.37	761,671	+0.38(+2.69%)
May 21, 2021	14.17	14.27	13.93	14.00	1,321,220	-0.26(-1.85%)
May 20, 2021	14.24	14.35	14.13	14.26	1,021,627	-0.01(-0.07%)
May 19, 2021	14.56	14.56	14.18	14.27	1,389,673	-0.52(-3.51%)
May 18, 2021	14.58	14.89	14.58	14.79	928,414	+0.37(+2.55%)
May 17, 2021	14.38	14.53	14.28	14.42	1,101,103	+0.22(+1.53%)
May 14, 2021	13.98	14.22	13.98	14.20	559,557	-0.08(-0.59%)
May 13, 2021	14.29	14.51	13.95	14.29	1,219,896	+0.02(+0.13%)
May 12, 2021	14.57	14.58	14.20	14.27	1,181,436	-0.52(-3.51%)
May 11, 2021	14.98	14.98	14.60	14.79	1,768,866	-0.27(-1.81%)
May 10, 2021	15.19	15.38	15.01	15.06	1,586,709	+0.24(+1.59%)
May 07, 2021	14.54	14.85	14.48	14.83	959,962	+0.80(+5.71%)
May 06, 2021	13.77	14.05	13.69	14.02	1,076,939	+0.42(+3.12%)
May 05, 2021	13.64	13.74	13.55	13.60	1,742,404	+0.21(+1.55%)
May 04, 2021	13.24	13.43	13.22	13.39	1,178,220	+0.17(+1.28%)
May 03, 2021	13.21	13.27	13.05	13.22	606,904	+0.27(+2.11%)
Apr 30, 2021	13.04	13.16	12.76	12.95	3,725,450	-0.30(-2.28%)
Apr 29, 2021	13.09	13.32	13.00	13.25	2,591,000	+0.80(+6.44%)
Apr 28, 2021	12.26	12.52	12.21	12.45	1,219,176	+0.27(+2.24%)
Apr 27, 2021	12.32	12.34	12.14	12.18	834,831	-0.05(-0.39%)
Apr 26, 2021	12.05	12.28	11.98	12.22	1,179,374	+0.58(+5.02%)
Apr 23, 2021	11.39	11.68	11.39	11.64	757,864	+0.37(+3.26%)
Apr 22, 2021	11.39	11.40	11.22	11.27	809,982	+0.03(+0.25%)
Apr 21, 2021	10.97	11.25	10.97	11.24	438,723	+0.09(+0.84%)
Apr 20, 2021	11.33	11.33	11.03	11.15	643,042	-0.25(-2.23%)
Apr 19, 2021	11.54	11.54	11.31	11.40	810,246	-0.27(-2.34%)
Apr 16, 2021	11.69	11.78	11.61	11.68	883,379	+0.11(+0.98%)
Apr 15, 2021	11.48	11.61	11.42	11.56	994,274	+0.19(+1.66%)
Apr 14, 2021	11.18	11.53	11.16	11.38	1,200,335	+0.37(+3.34%)
Apr 13, 2021	10.89	11.06	10.81	11.01	993,746	+0.28(+2.64%)
Apr 12, 2021	10.90	10.92	10.58	10.73	1,258,239	-0.95(-8.15%)
Apr 09, 2021	11.80	11.84	11.60	11.68	848,791	-0.52(-4.25%)
Apr 08, 2021	12.05	12.21	11.94	12.20	795,565	+0.17(+1.41%)
Apr 07, 2021	11.97	12.15	11.95	12.03	742,482	-0.08(-0.62%)
Apr 06, 2021	12.02	12.15	11.99	12.10	420,501	+0.04(+0.31%)
Apr 05, 2021	11.97	12.13	11.83	12.06	1,151,607	+0.08(+0.71%)
Apr 01, 2021	11.94	11.98	11.80	11.98	496,224	+0.13(+1.11%)
Mar 31, 2021	11.70	11.92	11.70	11.85	643,303	+0.12(+1.04%)
Mar 30, 2021	11.83	11.83	11.59	11.72	882,198	-0.16(-1.35%)
Mar 29, 2021	11.95	11.99	11.80	11.89	933,028	-0.12(-1.02%)
Mar 26, 2021	11.69	12.02	11.69	12.01	1,333,344	+0.48(+4.17%)
Mar 25, 2021	11.50	11.58	11.30	11.53	1,357,702	-0.07(-0.57%)
Mar 24, 2021	11.52	11.70	11.44	11.59	1,203,804	+0.09(+0.82%)
Mar 23, 2021	11.53	11.58	11.45	11.50	1,166,926	-0.14(-1.21%)
Mar 22, 2021	11.55	11.73	11.45	11.64	1,009,461	+0.20(+1.73%)
Mar 19, 2021	11.48	11.53	11.33	11.44	1,707,343	+0.11(+1.00%)
Mar 18, 2021	11.52	11.56	11.26	11.33	1,214,436	-0.41(-3.45%)
Mar 17, 2021	11.74	11.79	11.46	11.73	1,621,165	-0.38(-3.11%)
Mar 16, 2021	11.93	12.13	11.81	12.11	1,641,010	+0.31(+2.64%)
Mar 15, 2021	11.78	11.84	11.57	11.80	713,562	+0.09(+0.80%)
Mar 12, 2021	11.72	11.76	11.51	11.71	842,637	-0.41(-3.35%)
Mar 11, 2021	11.88	12.17	11.86	12.11	1,107,385	+0.39(+3.30%)
Mar 10, 2021	11.72	11.77	11.64	11.72	716,653	+0.08(+0.73%)
Mar 09, 2021	11.68	11.76	11.58	11.64	1,188,245	-0.13(-1.12%)
Mar 08, 2021	11.63	11.87	11.57	11.77	1,179,186	+0.28(+2.46%)
Mar 05, 2021	11.56	11.63	11.19	11.49	1,166,133	+0.63(+5.82%)
Mar 04, 2021	11.21	11.27	10.71	10.86	1,250,271	-0.57(-4.95%)
Mar 03, 2021	11.33	11.61	11.30	11.42	1,194,004	+0.17(+1.51%)
Mar 02, 2021	11.20	11.34	11.15	11.25	1,227,795	-0.02(-0.17%)

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.