Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.65	14.65	14.34	14.43	329,597	-0.10(-0.67%)
May 27, 2021	14.46	14.65	14.46	14.53	240,420	+0.17(+1.22%)
May 26, 2021	14.07	14.42	14.00	14.35	279,078	+0.26(+1.86%)
May 25, 2021	14.42	14.51	14.08	14.09	237,474	-0.35(-2.42%)
May 24, 2021	14.55	14.55	14.28	14.44	335,548	-0.03(-0.20%)
May 21, 2021	14.56	14.60	14.38	14.47	462,417	+0.15(+1.02%)
May 20, 2021	14.36	14.40	13.98	14.32	892,974	-0.08(-0.54%)
May 19, 2021	14.47	14.57	14.17	14.40	581,659	-0.48(-3.19%)
May 18, 2021	15.29	15.35	14.87	14.87	388,036	-0.42(-2.73%)
May 17, 2021	14.68	15.29	14.58	15.29	435,618	+0.51(+3.48%)
May 14, 2021	14.48	14.87	14.48	14.78	418,991	+0.50(+3.53%)
May 13, 2021	14.23	14.57	13.91	14.27	497,793	-0.16(-1.07%)
May 12, 2021	14.37	14.94	14.37	14.43	513,619	+0.09(+0.61%)
May 11, 2021	14.01	14.49	13.93	14.34	684,566	-0.07(-0.47%)
May 10, 2021	14.87	15.16	14.41	14.41	800,577	-0.30(-2.04%)
May 07, 2021	13.83	14.75	13.75	14.71	598,639	+0.66(+4.69%)
May 06, 2021	13.90	14.07	13.48	14.05	1,138,267	+0.16(+1.19%)
May 05, 2021	13.68	13.91	13.19	13.89	504,598	+0.76(+5.76%)
May 04, 2021	12.99	13.22	12.81	13.13	578,451	+0.10(+0.74%)
May 03, 2021	12.66	13.13	12.66	13.03	467,846	+0.60(+4.84%)
Apr 30, 2021	12.72	12.91	12.40	12.43	2,648,090	-0.52(-4.04%)
Apr 29, 2021	12.99	13.13	12.67	12.95	7,945,914	+0.14(+1.06%)
Apr 28, 2021	12.21	12.89	12.16	12.82	440,121	+0.69(+5.68%)
Apr 27, 2021	12.23	12.23	11.80	12.13	10,465,117	-0.08(-0.64%)
Apr 26, 2021	11.96	12.35	11.96	12.21	165,873	+0.22(+1.86%)
Apr 23, 2021	11.85	12.11	11.69	11.99	196,044	+0.13(+1.06%)
Apr 22, 2021	12.05	12.11	11.77	11.86	592,698	-0.13(-1.05%)
Apr 21, 2021	11.62	11.99	11.46	11.99	699,517	+0.09(+0.73%)
Apr 20, 2021	12.42	12.42	11.78	11.90	247,631	-0.62(-4.96%)
Apr 19, 2021	12.47	12.69	12.39	12.52	182,237	+0.00(+0.00%)
Apr 16, 2021	12.79	12.80	12.44	12.52	237,294	-0.16(-1.22%)
Apr 15, 2021	13.01	13.01	12.59	12.67	356,821	-0.31(-2.39%)
Apr 14, 2021	12.45	13.21	12.45	12.98	369,399	+0.65(+5.27%)
Apr 13, 2021	12.49	12.49	12.25	12.33	399,979	-0.20(-1.62%)
Apr 12, 2021	12.64	12.79	12.45	12.54	235,534	-0.04(-0.31%)
Apr 09, 2021	12.79	12.89	12.52	12.58	240,698	-0.26(-2.04%)
Apr 08, 2021	12.95	12.95	12.56	12.84	296,685	-0.13(-0.97%)
Apr 07, 2021	12.95	13.13	12.85	12.96	278,116	+0.01(+0.07%)
Apr 06, 2021	13.07	13.43	12.95	12.95	265,834	-0.08(-0.60%)
Apr 05, 2021	13.41	13.41	12.90	13.03	328,234	-0.36(-2.68%)
Apr 01, 2021	13.09	13.39	12.93	13.39	416,116	+0.39(+2.98%)
Mar 31, 2021	12.95	13.09	12.82	13.00	241,414	+0.06(+0.45%)
Mar 30, 2021	12.86	13.14	12.77	12.95	214,649	-0.03(-0.22%)
Mar 29, 2021	13.29	13.39	12.91	12.97	1,342,021	-0.43(-3.18%)
Mar 26, 2021	13.29	13.40	13.07	13.40	307,214	+0.39(+2.98%)
Mar 25, 2021	12.66	13.04	12.27	13.01	368,674	+0.11(+0.83%)
Mar 24, 2021	12.93	13.32	12.87	12.91	354,040	+0.21(+1.67%)
Mar 23, 2021	13.05	13.19	12.61	12.69	317,796	-0.66(-4.91%)
Mar 22, 2021	13.44	13.45	13.15	13.35	363,258	-0.15(-1.14%)
Mar 19, 2021	13.53	13.82	13.30	13.50	326,283	-0.08(-0.57%)
Mar 18, 2021	14.25	14.36	13.48	13.58	333,941	-0.81(-5.63%)
Mar 17, 2021	14.11	14.43	14.03	14.39	499,339	+0.15(+1.08%)
Mar 16, 2021	14.68	14.68	14.12	14.24	985,785	-0.67(-4.46%)
Mar 15, 2021	14.99	15.13	14.70	14.90	631,326	-0.10(-0.64%)
Mar 12, 2021	15.12	15.28	14.84	15.00	1,773,860	-0.06(-0.38%)
Mar 11, 2021	15.42	15.57	15.06	15.06	2,263,636	-0.27(-1.76%)
Mar 10, 2021	14.76	15.38	14.60	15.33	734,395	+0.63(+4.26%)
Mar 09, 2021	15.33	15.33	14.70	14.70	445,640	-0.62(-4.03%)
Mar 08, 2021	15.17	15.49	14.79	15.32	11,617,401	+0.30(+1.99%)
Mar 05, 2021	14.52	15.04	13.97	15.02	583,160	+0.93(+6.57%)
Mar 04, 2021	14.07	14.46	13.57	14.09	725,556	+0.15(+1.11%)
Mar 03, 2021	13.91	14.26	13.91	13.94	598,812	+0.10(+0.70%)
Mar 02, 2021	14.28	14.44	13.84	13.84	758,341	-0.45(-3.17%)

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.