Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.25	17.25	17.25	17.25	479	-0.14(-0.81%)
May 27, 2021	16.71	17.50	16.71	17.39	3,018	+0.96(+5.84%)
May 26, 2021	16.48	16.65	16.42	16.43	5,302	-0.19(-1.14%)
May 25, 2021	16.56	16.82	16.56	16.62	6,361	-0.04(-0.21%)
May 24, 2021	16.60	17.00	16.48	16.66	11,860	-0.50(-2.94%)
May 21, 2021	17.35	17.35	17.01	17.16	2,221	-0.63(-3.54%)
May 20, 2021	17.78	17.93	17.78	17.79	640	+0.52(+3.01%)
May 19, 2021	17.50	17.83	17.27	17.27	2,110	-0.78(-4.32%)
May 18, 2021	17.70	18.20	17.70	18.05	11,554	+0.04(+0.22%)
May 17, 2021	17.96	18.37	17.80	18.01	8,258	+0.12(+0.67%)
May 14, 2021	18.33	18.33	17.70	17.89	5,815	-1.01(-5.34%)
May 12, 2021		18.90	18.90	18.90	41	-0.04(-0.21%)
May 11, 2021	19.20	19.30	18.63	18.94	3,233	-0.43(-2.25%)
May 10, 2021	19.29	19.49	18.96	19.38	11,523	+1.30(+7.22%)
May 07, 2021	18.00	18.09	17.90	18.07	5,931	+0.38(+2.12%)
May 06, 2021	18.00	18.00	17.70	17.70	903	-0.09(-0.53%)
May 05, 2021	17.79	17.79	17.79	17.79	577	+0.06(+0.34%)
May 04, 2021	17.73	17.73	17.73	17.73	229	+0.13(+0.74%)
May 03, 2021	17.44	17.72	17.44	17.60	3,520	+0.16(+0.90%)
Apr 30, 2021	17.43	17.44	17.41	17.44	3,500	+0.01(+0.07%)
Apr 29, 2021	17.62	17.62	17.42	17.43	2,140	-0.21(-1.19%)
Apr 28, 2021	17.90	17.90	17.55	17.64	284,058	-0.29(-1.62%)
Apr 27, 2021	18.40	18.40	17.64	17.93	4,528	+0.08(+0.45%)
Apr 26, 2021	17.15	17.85	17.15	17.85	23,177	+0.90(+5.33%)
Apr 23, 2021	16.90	16.97	16.77	16.95	1,300	+0.51(+3.08%)
Apr 22, 2021	16.91	16.91	16.44	16.44	1,495	-0.60(-3.52%)
Apr 21, 2021	16.79	17.04	16.61	17.04	1,642	+0.59(+3.59%)
Apr 20, 2021	16.86	16.86	16.45	16.45	1,430	-0.14(-0.84%)
Apr 19, 2021	16.18	16.96	16.18	16.59	2,145	+0.48(+2.95%)
Apr 16, 2021	15.76	16.11	15.76	16.11	33,100	+0.50(+3.20%)
Apr 15, 2021		15.62	15.62	15.62	30	+0.00(+0.00%)
Apr 14, 2021	15.73	15.80	15.62	15.62	6,972	+0.04(+0.29%)
Apr 13, 2021	15.98	15.98	15.57	15.57	1,313	+0.12(+0.78%)
Apr 12, 2021	16.16	16.16	15.45	15.45	6,284	-0.37(-2.31%)
Apr 09, 2021	15.94	15.94	15.82	15.82	600	+0.12(+0.74%)
Apr 08, 2021		15.70	15.70	15.70	45	+0.00(+0.00%)
Apr 07, 2021	15.62	15.70	15.62	15.70	621	+0.06(+0.39%)
Apr 06, 2021	15.69	15.69	15.61	15.64	1,962	-0.07(-0.45%)
Apr 05, 2021	15.62	15.71	15.50	15.71	4,289	+0.12(+0.77%)
Apr 01, 2021	15.02	15.59	15.02	15.59	47,000	+0.30(+1.96%)
Mar 31, 2021	15.50	15.50	15.11	15.29	3,712	-0.47(-2.98%)
Mar 30, 2021	15.76	15.76	15.76	15.76	1,780	-0.01(-0.06%)
Mar 29, 2021	15.48	15.89	15.48	15.77	2,756	+0.26(+1.68%)
Mar 26, 2021	15.02	15.56	15.02	15.51	3,000	+0.90(+6.15%)
Mar 25, 2021	14.64	14.64	14.61	14.61	917	-0.04(-0.25%)
Mar 24, 2021	14.85	14.86	14.65	14.65	8,216	-0.20(-1.36%)
Mar 23, 2021	14.81	14.97	14.81	14.85	4,430	+0.08(+0.54%)
Mar 22, 2021	15.15	15.15	14.77	14.77	1,928	-0.50(-3.27%)
Mar 19, 2021	15.04	15.60	15.04	15.27	3,600	-0.48(-3.05%)
Mar 18, 2021	15.69	15.75	15.69	15.75	905	-0.03(-0.19%)
Mar 17, 2021	15.75	15.96	15.74	15.78	5,943	-0.22(-1.38%)
Mar 16, 2021	15.60	16.00	15.60	16.00	1,003	+0.12(+0.79%)
Mar 15, 2021	15.29	16.24	15.29	15.88	18,560	-0.59(-3.61%)
Mar 12, 2021	16.41	16.47	16.41	16.47	1,200	+0.11(+0.67%)
Mar 11, 2021	16.31	16.41	16.31	16.36	986	+0.54(+3.41%)
Mar 10, 2021	16.10	16.26	15.59	15.82	8,288	-1.29(-7.54%)
Mar 09, 2021	17.20	17.21	16.82	17.11	36,921	-0.06(-0.35%)
Mar 08, 2021	17.20	17.20	17.15	17.17	2,829	+0.07(+0.41%)
Mar 05, 2021	16.94	17.25	16.85	17.10	9,100	-0.15(-0.87%)
Mar 04, 2021	17.23	17.51	16.88	17.25	2,022	-0.65(-3.63%)
Mar 03, 2021	17.80	18.00	17.22	17.90	5,145	+0.77(+4.50%)
Mar 02, 2021	17.37	17.37	17.00	17.13	3,044	-0.84(-4.67%)

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.