Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.32	17.36	17.23	17.27	897,553	+0.02(+0.11%)
May 27, 2021	17.56	17.61	17.24	17.25	1,020,009	-0.25(-1.45%)
May 26, 2021	17.35	17.54	17.25	17.51	384,351	+0.22(+1.30%)
May 25, 2021	17.53	17.60	17.28	17.28	519,243	-0.27(-1.56%)
May 24, 2021	17.67	17.85	17.54	17.55	508,313	-0.02(-0.11%)
May 21, 2021	17.59	17.70	17.50	17.57	355,774	+0.09(+0.50%)
May 20, 2021	17.37	17.56	17.24	17.49	858,858	+0.10(+0.56%)
May 19, 2021	17.35	17.43	17.16	17.39	387,172	-0.10(-0.56%)
May 18, 2021	17.54	17.68	17.42	17.49	409,246	-0.04(-0.22%)
May 17, 2021	17.48	17.57	17.35	17.53	526,996	+0.01(+0.06%)
May 14, 2021	17.51	17.56	17.35	17.52	375,051	+0.11(+0.62%)
May 13, 2021	17.15	17.56	17.00	17.41	622,988	+0.25(+1.48%)
May 12, 2021	17.32	17.36	17.08	17.15	860,552	-0.17(-0.96%)
May 11, 2021	17.31	17.40	17.10	17.32	491,449	-0.19(-1.06%)
May 10, 2021	17.88	18.03	17.46	17.51	521,797	-0.28(-1.59%)
May 07, 2021	17.54	17.80	17.47	17.79	662,656	+0.12(+0.66%)
May 06, 2021	17.54	17.70	17.32	17.67	945,559	+0.14(+0.78%)
May 05, 2021	17.44	17.54	17.19	17.54	877,501	+0.05(+0.28%)
May 04, 2021	17.34	17.56	17.25	17.49	780,434	+0.12(+0.67%)
May 03, 2021	17.66	17.71	17.33	17.37	747,577	-0.20(-1.17%)
Apr 30, 2021	17.63	17.76	17.42	17.57	737,451	-0.14(-0.77%)
Apr 29, 2021	17.83	17.96	17.53	17.71	830,740	+0.08(+0.44%)
Apr 28, 2021	17.57	17.71	17.56	17.63	482,054	+0.04(+0.22%)
Apr 27, 2021	17.60	17.68	17.39	17.59	428,078	+0.02(+0.11%)
Apr 26, 2021	17.69	17.82	17.57	17.57	456,618	+0.03(+0.17%)
Apr 23, 2021	17.64	17.64	17.38	17.54	1,515,793	-0.06(-0.33%)
Apr 22, 2021	17.89	17.92	17.57	17.60	731,063	-0.23(-1.31%)
Apr 21, 2021	18.23	18.29	17.82	17.84	807,091	-0.38(-2.09%)
Apr 20, 2021	18.13	18.36	17.98	18.22	1,019,244	-0.02(-0.11%)
Apr 19, 2021	18.36	18.36	18.15	18.24	744,665	-0.15(-0.80%)
Apr 16, 2021	18.45	18.53	18.26	18.38	658,131	+0.04(+0.21%)
Apr 15, 2021	18.32	18.43	18.19	18.34	1,054,908	+0.08(+0.43%)
Apr 14, 2021	18.34	18.53	18.26	18.27	736,487	-0.06(-0.32%)
Apr 13, 2021	17.82	18.35	17.58	18.33	1,488,640	+0.45(+2.51%)
Apr 12, 2021	17.52	17.88	17.29	17.88	1,457,111	+0.61(+3.50%)
Apr 09, 2021	16.77	17.38	16.69	17.27	1,004,619	+0.59(+3.51%)
Apr 08, 2021	16.76	16.84	16.60	16.69	530,940	-0.15(-0.87%)
Apr 07, 2021	16.89	16.96	16.66	16.83	538,360	-0.02(-0.12%)
Apr 06, 2021	16.78	17.05	16.74	16.85	366,990	-0.01(-0.06%)
Apr 05, 2021	17.29	17.41	16.75	16.86	770,245	-0.22(-1.31%)
Apr 01, 2021	16.77	17.10	16.68	17.09	889,020	+0.40(+2.40%)
Mar 31, 2021	16.93	16.99	16.54	16.69	1,186,966	-0.31(-1.84%)
Mar 30, 2021	17.06	17.28	16.96	17.00	379,828	-0.02(-0.11%)
Mar 29, 2021	17.25	17.46	16.79	17.02	1,088,963	-0.33(-1.91%)
Mar 26, 2021	16.94	17.41	16.94	17.35	1,014,559	+0.41(+2.42%)
Mar 25, 2021	16.75	17.03	16.33	16.94	793,402	+0.13(+0.75%)
Mar 24, 2021	16.63	17.23	16.56	16.81	1,446,003	+0.22(+1.35%)
Mar 23, 2021	16.30	16.66	16.12	16.59	2,354,535	+0.38(+2.35%)
Mar 22, 2021	16.51	16.81	16.17	16.21	1,086,558	-0.29(-1.77%)
Mar 19, 2021	16.76	16.80	16.41	16.50	2,510,062	-0.26(-1.57%)
Mar 18, 2021	17.18	17.36	16.66	16.76	2,525,278	+1.52(+9.99%)
Mar 17, 2021	15.00	15.24	14.78	15.24	687,788	+0.24(+1.63%)
Mar 16, 2021	15.28	15.30	14.87	15.00	759,136	-0.25(-1.66%)
Mar 15, 2021	14.83	15.25	14.59	15.25	1,454,939	+0.44(+2.96%)
Mar 12, 2021	14.54	14.81	14.40	14.81	1,142,660	+0.38(+2.64%)
Mar 11, 2021	14.30	14.46	14.12	14.43	717,985	+0.15(+1.02%)
Mar 10, 2021	14.41	14.46	14.09	14.29	770,256	-0.10(-0.68%)
Mar 09, 2021	14.64	14.71	14.33	14.38	771,846	-0.22(-1.54%)
Mar 08, 2021	14.21	14.74	14.07	14.61	1,056,264	+0.55(+3.89%)
Mar 05, 2021	14.27	14.27	13.67	14.06	620,521	-0.02(-0.14%)
Mar 04, 2021	14.31	14.48	13.80	14.08	882,979	-0.18(-1.23%)
Mar 03, 2021	14.15	14.49	14.12	14.26	1,001,129	+0.07(+0.48%)
Mar 02, 2021	14.28	14.32	14.06	14.19	1,109,177	-0.22(-1.56%)

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.