Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.00	14.20	13.80	13.80	4,819	-0.30(-2.13%)
May 27, 2021	13.65	14.45	13.65	14.10	26,947	+0.40(+2.92%)
May 26, 2021	13.60	13.90	13.35	13.70	3,444	+0.00(+0.00%)
May 25, 2021	13.60	14.00	13.40	13.70	14,240	+0.30(+2.24%)
May 24, 2021	13.50	13.75	13.20	13.40	20,459	-0.05(-0.37%)
May 21, 2021	13.20	14.00	13.20	13.45	16,694	+0.05(+0.37%)
May 20, 2021	13.20	13.50	13.10	13.40	5,991	+0.15(+1.13%)
May 19, 2021	12.95	13.40	12.50	13.25	49,604	+0.35(+2.71%)
May 18, 2021	13.10	13.40	12.75	12.90	12,296	-0.10(-0.77%)
May 17, 2021	12.75	13.35	12.75	13.00	20,121	+0.05(+0.39%)
May 14, 2021	13.00	13.35	12.85	12.95	33,720	+0.00(+0.00%)
May 13, 2021	13.80	13.90	12.85	12.95	28,438	-0.85(-6.16%)
May 12, 2021	14.00	14.25	13.75	13.80	13,504	-0.40(-2.82%)
May 11, 2021	13.65	14.45	13.65	14.20	8,152	+0.00(+0.00%)
May 10, 2021	14.60	14.65	13.90	14.20	24,668	-0.05(-0.35%)
May 07, 2021	13.85	14.90	13.75	14.25	49,561	+0.45(+3.26%)
May 06, 2021	14.20	14.55	13.31	13.80	70,474	-0.50(-3.50%)
May 05, 2021	13.85	14.55	13.55	14.30	42,912	+0.45(+3.25%)
May 04, 2021	13.95	14.40	13.65	13.85	19,048	-0.30(-2.12%)
May 03, 2021	14.40	14.40	13.80	14.15	24,104	-0.25(-1.74%)
Apr 30, 2021	14.50	14.50	14.15	14.40	5,620	-0.15(-1.03%)
Apr 29, 2021	14.95	15.35	14.15	14.55	13,346	-0.35(-2.35%)
Apr 28, 2021	14.90	15.15	14.80	14.90	5,829	+0.15(+1.02%)
Apr 27, 2021	15.15	15.65	14.75	14.75	58,770	-0.30(-1.99%)
Apr 26, 2021	14.75	15.25	14.75	15.05	20,059	+0.20(+1.35%)
Apr 23, 2021	14.30	15.00	14.30	14.85	40,640	+0.40(+2.77%)
Apr 22, 2021	14.50	15.15	14.10	14.45	63,184	+0.00(+0.00%)
Apr 21, 2021	13.95	14.45	13.95	14.45	11,295	+0.65(+4.71%)
Apr 20, 2021	13.35	13.95	13.35	13.80	48,439	+0.50(+3.76%)
Apr 19, 2021	14.10	14.20	13.25	13.30	55,409	-0.70(-5.00%)
Apr 16, 2021	14.70	15.90	13.35	14.00	51,660	-0.75(-5.08%)
Apr 15, 2021	16.05	16.60	14.50	14.75	62,323	-1.30(-8.10%)
Apr 14, 2021	16.55	16.85	15.90	16.05	27,088	-0.45(-2.73%)
Apr 13, 2021	16.25	17.10	16.00	16.50	73,461	+0.30(+1.85%)
Apr 12, 2021	16.45	17.15	16.00	16.20	74,402	-0.30(-1.82%)
Apr 09, 2021	16.10	17.15	15.81	16.50	74,760	+0.45(+2.80%)
Apr 08, 2021	16.50	16.80	15.50	16.05	60,505	-0.45(-2.73%)
Apr 07, 2021	16.75	16.95	16.10	16.50	39,312	-0.60(-3.51%)
Apr 06, 2021	17.30	17.70	16.55	17.10	70,615	-0.20(-1.16%)
Apr 05, 2021	16.55	17.50	16.00	17.30	83,415	+0.70(+4.22%)
Apr 01, 2021	16.05	17.30	15.66	16.60	97,040	+1.00(+6.41%)
Mar 31, 2021	15.05	16.15	14.85	15.60	49,677	+0.55(+3.65%)
Mar 30, 2021	15.15	15.41	14.80	15.05	14,665	-0.45(-2.90%)
Mar 29, 2021	16.30	16.40	15.10	15.50	7,612	-0.61(-3.80%)
Mar 26, 2021	16.05	16.45	15.60	16.11	42,040	+0.16(+1.01%)
Mar 25, 2021	15.25	16.00	14.45	15.95	22,156	+0.65(+4.25%)
Mar 24, 2021	15.75	16.55	15.15	15.30	36,693	-0.40(-2.55%)
Mar 23, 2021	15.95	16.60	15.55	15.70	85,277	-0.50(-3.09%)
Mar 22, 2021	16.65	17.05	16.00	16.20	28,504	-0.55(-3.28%)
Mar 19, 2021	16.85	17.90	16.70	16.75	73,720	-0.10(-0.59%)
Mar 18, 2021	16.85	17.40	16.60	16.85	32,077	-0.15(-0.88%)
Mar 17, 2021	16.35	17.80	16.25	17.00	143,442	+0.40(+2.41%)
Mar 16, 2021	16.75	16.85	16.25	16.60	29,210	-0.25(-1.48%)
Mar 15, 2021	15.75	17.15	15.65	16.85	97,614	+1.00(+6.31%)
Mar 12, 2021	16.15	16.15	15.25	15.85	27,680	-0.45(-2.76%)
Mar 11, 2021	14.55	16.50	14.25	16.30	143,129	+1.90(+13.19%)
Mar 10, 2021	14.60	15.45	13.90	14.40	64,843	+0.35(+2.49%)
Mar 09, 2021	13.60	14.60	12.85	14.05	121,825	+0.45(+3.31%)
Mar 08, 2021	14.30	15.55	13.50	13.60	117,488	-0.65(-4.56%)
Mar 05, 2021	14.35	14.65	13.15	14.25	98,280	+0.30(+2.15%)
Mar 04, 2021	15.60	15.90	13.50	13.95	108,679	-1.15(-7.62%)
Mar 03, 2021	16.55	17.20	15.10	15.10	115,715	-1.40(-8.48%)
Mar 02, 2021	17.20	17.20	16.15	16.50	79,232	-0.50(-2.94%)

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.