Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.19	17.19	17.03	17.08	575,813	+0.01(+0.05%)
May 27, 2021	17.17	17.26	17.04	17.07	591,381	+0.07(+0.42%)
May 26, 2021	16.65	17.07	16.61	17.00	495,083	+0.33(+1.96%)
May 25, 2021	16.82	17.10	16.64	16.67	474,067	-0.06(-0.37%)
May 24, 2021	16.68	16.87	16.66	16.73	694,256	-0.01(-0.05%)
May 21, 2021	16.82	16.86	16.65	16.74	868,938	+0.01(+0.05%)
May 20, 2021	16.63	16.78	16.38	16.73	670,102	+0.04(+0.26%)
May 19, 2021	16.51	16.70	16.12	16.69	462,436	+0.02(+0.11%)
May 18, 2021	16.89	16.93	16.66	16.67	832,627	-0.11(-0.63%)
May 17, 2021	16.61	16.80	16.44	16.78	487,116	+0.07(+0.42%)
May 14, 2021	16.56	16.74	16.47	16.71	516,961	+0.23(+1.39%)
May 13, 2021	16.08	16.54	16.08	16.48	819,392	+0.41(+2.53%)
May 12, 2021	16.76	16.80	15.96	16.07	1,008,965	-0.70(-4.16%)
May 11, 2021	16.52	16.87	16.33	16.77	1,117,630	-0.03(-0.16%)
May 10, 2021	17.14	17.21	16.79	16.80	674,003	-0.23(-1.35%)
May 07, 2021	16.58	17.03	16.50	17.03	989,564	+0.32(+1.90%)
May 06, 2021	16.42	16.71	16.30	16.71	436,355	+0.34(+2.05%)
May 05, 2021	16.68	16.77	16.27	16.37	483,570	-0.35(-2.11%)
May 04, 2021	16.74	17.10	16.55	16.73	1,135,913	+0.17(+1.01%)
May 03, 2021	16.76	16.97	16.49	16.56	1,069,952	-0.08(-0.48%)
Apr 30, 2021	16.60	16.79	16.53	16.64	1,167,808	-0.13(-0.79%)
Apr 29, 2021	16.65	16.82	16.49	16.77	651,657	+0.27(+1.66%)
Apr 28, 2021	16.63	16.72	16.45	16.50	624,816	-0.08(-0.48%)
Apr 27, 2021	16.40	16.70	16.35	16.58	562,801	+0.17(+1.02%)
Apr 26, 2021	16.29	16.50	16.28	16.41	764,513	+0.26(+1.58%)
Apr 23, 2021	15.90	16.16	15.84	16.15	749,949	+0.30(+1.89%)
Apr 22, 2021	16.01	16.23	15.82	15.85	590,383	-0.11(-0.66%)
Apr 21, 2021	15.75	16.03	15.67	15.96	912,706	+0.19(+1.23%)
Apr 20, 2021	15.80	15.97	15.57	15.76	806,796	-0.08(-0.50%)
Apr 19, 2021	15.73	15.87	15.61	15.84	718,846	+0.06(+0.39%)
Apr 16, 2021	15.97	15.97	15.71	15.78	727,062	-0.19(-1.22%)
Apr 15, 2021	15.55	15.98	15.37	15.97	983,482	+0.60(+3.90%)
Apr 14, 2021	15.49	15.68	15.34	15.37	388,403	-0.12(-0.80%)
Apr 13, 2021	15.32	15.53	15.13	15.50	684,681	+0.18(+1.15%)
Apr 12, 2021	15.31	15.36	15.07	15.32	636,158	+0.03(+0.17%)
Apr 09, 2021	15.38	15.42	15.22	15.30	754,821	+0.03(+0.17%)
Apr 08, 2021	15.00	15.37	14.98	15.27	629,013	+0.12(+0.82%)
Apr 07, 2021	15.05	15.25	14.83	15.15	802,048	+0.06(+0.41%)
Apr 06, 2021	14.88	15.17	14.83	15.08	676,925	+0.19(+1.24%)
Apr 05, 2021	15.17	15.32	14.71	14.90	995,872	-0.12(-0.82%)
Apr 01, 2021	14.73	15.02	14.63	15.02	850,561	+0.44(+3.03%)
Mar 31, 2021	14.90	14.94	14.58	14.58	1,046,158	-0.34(-2.31%)
Mar 30, 2021	14.76	15.02	14.73	14.92	768,959	+0.19(+1.32%)
Mar 29, 2021	15.15	15.29	14.67	14.73	918,360	-0.57(-3.75%)
Mar 26, 2021	15.03	15.37	14.96	15.30	1,238,962	+0.51(+3.46%)
Mar 25, 2021	14.45	14.90	14.28	14.79	2,099,570	+0.17(+1.15%)
Mar 24, 2021	14.66	15.30	14.62	14.62	922,286	+0.16(+1.10%)
Mar 23, 2021	14.70	14.93	14.34	14.47	575,828	-0.35(-2.38%)
Mar 22, 2021	15.11	15.11	14.61	14.82	756,495	-0.30(-1.98%)
Mar 19, 2021	15.66	15.67	15.07	15.12	2,009,646	-0.48(-3.06%)
Mar 18, 2021	15.58	15.93	15.49	15.60	1,006,083	-0.04(-0.23%)
Mar 17, 2021	15.31	15.83	15.23	15.63	841,753	+0.29(+1.90%)
Mar 16, 2021	15.75	15.79	15.19	15.34	475,013	-0.49(-3.07%)
Mar 15, 2021	15.89	16.05	15.59	15.82	1,244,361	-0.11(-0.66%)
Mar 12, 2021	15.57	15.93	15.44	15.93	1,181,178	+0.51(+3.32%)
Mar 11, 2021	15.67	15.86	15.36	15.42	1,497,355	-0.33(-2.11%)
Mar 10, 2021	15.23	15.85	15.13	15.75	706,733	+0.55(+3.63%)
Mar 09, 2021	15.84	15.84	15.14	15.20	1,069,640	-0.56(-3.55%)
Mar 08, 2021	15.25	15.91	14.95	15.76	1,014,365	+0.69(+4.59%)
Mar 05, 2021	14.83	15.11	14.30	15.07	724,848	+0.46(+3.18%)
Mar 04, 2021	14.70	14.89	14.26	14.61	1,058,699	-0.01(-0.06%)
Mar 03, 2021	14.21	14.84	14.04	14.61	1,338,711	+0.48(+3.41%)
Mar 02, 2021	14.61	14.61	14.08	14.13	1,119,755	-0.48(-3.29%)

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.