Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.03	15.18	14.98	15.17	286,799	+0.13(+0.83%)
May 27, 2021	15.26	15.28	14.98	15.04	601,972	-0.16(-1.06%)
May 26, 2021	15.26	15.27	15.10	15.21	380,191	-0.06(-0.37%)
May 25, 2021	15.15	15.32	15.11	15.26	380,167	+0.12(+0.78%)
May 24, 2021	15.01	15.15	14.95	15.14	243,885	+0.13(+0.88%)
May 21, 2021	15.02	15.11	14.93	15.01	294,919	-0.05(-0.32%)
May 20, 2021	15.02	15.08	14.95	15.06	299,425	+0.17(+1.17%)
May 19, 2021	14.78	14.91	14.69	14.88	378,899	+0.03(+0.19%)
May 18, 2021	14.89	14.98	14.80	14.86	275,475	+0.09(+0.61%)
May 17, 2021	14.66	14.81	14.63	14.77	274,257	+0.11(+0.76%)
May 14, 2021	14.81	14.95	14.58	14.65	427,873	-0.05(-0.33%)
May 13, 2021	14.56	14.75	14.54	14.70	429,119	+0.31(+2.13%)
May 12, 2021	15.07	15.10	14.34	14.40	891,370	-0.75(-4.98%)
May 11, 2021	15.12	15.22	15.08	15.15	440,939	-0.20(-1.28%)
May 10, 2021	15.35	15.36	15.23	15.35	517,567	+0.00(+0.00%)
May 07, 2021	15.29	15.35	15.17	15.35	457,470	+0.03(+0.23%)
May 06, 2021	15.12	15.34	15.04	15.31	469,483	+0.23(+1.51%)
May 05, 2021	15.11	15.17	15.03	15.08	493,519	+0.03(+0.23%)
May 04, 2021	15.19	15.19	14.96	15.05	764,567	-0.16(-1.05%)
May 03, 2021	15.34	15.37	15.20	15.21	432,357	-0.10(-0.63%)
Apr 30, 2021	15.15	15.34	15.13	15.30	475,516	+0.13(+0.87%)
Apr 29, 2021	15.04	15.19	14.97	15.17	360,359	+0.19(+1.25%)
Apr 28, 2021	14.84	15.06	14.83	14.99	359,993	+0.10(+0.70%)
Apr 27, 2021	15.08	15.11	14.74	14.88	723,179	-0.24(-1.56%)
Apr 26, 2021	15.24	15.29	15.07	15.12	545,424	-0.13(-0.86%)
Apr 23, 2021	15.18	15.34	15.18	15.25	440,539	+0.12(+0.78%)
Apr 22, 2021	15.22	15.37	15.06	15.13	420,982	-0.07(-0.46%)
Apr 21, 2021	15.12	15.25	15.00	15.20	504,630	+0.19(+1.24%)
Apr 20, 2021	15.39	15.42	14.97	15.01	575,395	-0.31(-2.03%)
Apr 19, 2021	15.21	15.40	15.17	15.33	459,541	+0.12(+0.77%)
Apr 16, 2021	15.11	15.22	15.10	15.21	437,070	+0.12(+0.78%)
Apr 15, 2021	15.06	15.17	15.01	15.09	385,351	+0.03(+0.23%)
Apr 14, 2021	15.00	15.11	14.99	15.06	357,842	+0.06(+0.37%)
Apr 13, 2021	14.98	15.06	14.88	15.00	464,610	+0.01(+0.04%)
Apr 12, 2021	14.77	15.01	14.77	14.99	583,746	+0.17(+1.16%)
Apr 09, 2021	14.74	14.86	14.73	14.82	413,953	+0.12(+0.79%)
Apr 08, 2021	14.73	14.80	14.65	14.71	353,147	-0.01(-0.09%)
Apr 07, 2021	14.65	14.73	14.62	14.72	405,113	+0.07(+0.47%)
Apr 06, 2021	14.43	14.66	14.43	14.65	341,137	+0.14(+0.94%)
Apr 05, 2021	14.39	14.55	14.34	14.51	431,089	+0.29(+2.07%)
Apr 01, 2021	14.37	14.45	14.13	14.22	557,481	+0.03(+0.19%)
Mar 31, 2021	14.32	14.38	14.18	14.19	829,283	-0.14(-1.00%)
Mar 30, 2021	14.30	14.41	14.27	14.34	386,441	+0.04(+0.29%)
Mar 29, 2021	14.27	14.36	14.20	14.29	347,127	+0.08(+0.58%)
Mar 26, 2021	14.19	14.29	14.16	14.21	279,032	+0.09(+0.63%)
Mar 25, 2021	14.09	14.19	14.06	14.12	402,818	+0.06(+0.44%)
Mar 24, 2021	13.95	14.13	13.89	14.06	359,312	+0.18(+1.28%)
Mar 23, 2021	13.92	14.02	13.81	13.88	354,477	+0.02(+0.15%)
Mar 22, 2021	13.88	14.07	13.85	13.86	437,363	-0.05(-0.35%)
Mar 19, 2021	13.81	14.01	13.70	13.91	288,513	+0.16(+1.15%)
Mar 18, 2021	14.17	14.22	13.69	13.75	1,240,555	-0.46(-3.23%)
Mar 17, 2021	14.51	14.51	14.18	14.21	509,838	-0.29(-1.99%)
Mar 16, 2021	14.57	14.57	14.40	14.50	435,835	-0.10(-0.66%)
Mar 15, 2021	14.53	14.60	14.41	14.60	642,867	+0.20(+1.37%)
Mar 12, 2021	14.49	14.53	14.34	14.40	604,945	-0.10(-0.70%)
Mar 11, 2021	14.42	14.58	14.41	14.50	499,366	+0.17(+1.18%)
Mar 10, 2021	14.33	14.39	14.22	14.33	444,302	+0.05(+0.38%)
Mar 09, 2021	14.09	14.33	14.07	14.28	494,600	+0.30(+2.14%)
Mar 08, 2021	13.94	14.05	13.84	13.98	517,009	+0.03(+0.24%)
Mar 05, 2021	14.03	14.04	13.52	13.94	902,485	+0.07(+0.54%)
Mar 04, 2021	13.90	14.01	13.65	13.87	686,254	-0.10(-0.73%)
Mar 03, 2021	14.13	14.14	13.63	13.97	1,224,284	-0.22(-1.58%)
Mar 02, 2021	14.19	14.46	14.04	14.20	775,557	+0.05(+0.38%)

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.