Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.10	17.48	16.10	17.18	83,080	+0.96(+5.89%)
May 27, 2021	15.65	16.23	15.48	16.22	59,409	+0.77(+5.00%)
May 26, 2021	15.33	15.45	15.01	15.45	10,376	+0.25(+1.63%)
May 25, 2021	15.20	15.50	14.98	15.20	15,547	+0.10(+0.66%)
May 24, 2021	14.94	15.72	14.91	15.10	41,665	+0.07(+0.47%)
May 21, 2021	14.81	15.55	14.77	15.03	28,998	+0.35(+2.38%)
May 20, 2021	14.23	15.30	14.23	14.68	57,724	+0.28(+1.91%)
May 19, 2021	14.04	14.40	13.91	14.40	20,151	+0.29(+2.09%)
May 18, 2021	13.91	14.14	13.62	14.11	5,287	+0.56(+4.13%)
May 17, 2021	14.06	14.14	13.52	13.55	26,421	-0.45(-3.21%)
May 14, 2021	13.96	14.12	13.77	14.00	36,971	+0.02(+0.14%)
May 13, 2021	14.13	14.13	13.62	13.98	26,954	-0.02(-0.14%)
May 12, 2021	13.76	14.14	13.60	14.00	38,267	+0.23(+1.67%)
May 11, 2021	12.32	14.23	12.32	13.77	27,267	-0.03(-0.22%)
May 10, 2021	13.70	14.00	13.53	13.80	36,239	+0.05(+0.36%)
May 07, 2021	13.74	13.75	13.55	13.75	15,776	-0.15(-1.08%)
May 06, 2021	13.83	13.99	13.50	13.90	14,202	+0.25(+1.83%)
May 05, 2021	13.52	13.73	13.46	13.65	19,169	-0.10(-0.73%)
May 04, 2021	13.74	14.00	13.23	13.75	49,957	+0.00(+0.00%)
May 03, 2021	13.69	14.50	13.69	13.75	26,910	-0.94(-6.40%)
Apr 30, 2021	14.50	14.82	14.33	14.69	30,700	-0.02(-0.14%)
Apr 29, 2021	14.78	15.00	14.50	14.71	82,953	-0.26(-1.74%)
Apr 28, 2021	14.50	14.97	14.26	14.97	29,825	+0.43(+2.96%)
Apr 27, 2021	14.70	14.92	14.53	14.54	20,554	-0.25(-1.66%)
Apr 26, 2021	14.58	14.82	14.51	14.79	40,063	+0.21(+1.41%)
Apr 23, 2021	14.50	14.58	14.21	14.58	14,300	+0.09(+0.59%)
Apr 22, 2021	14.53	14.63	14.20	14.49	16,464	-0.02(-0.10%)
Apr 21, 2021	13.95	14.51	13.87	14.51	26,343	+0.49(+3.50%)
Apr 20, 2021	14.45	14.72	13.53	14.02	89,312	-0.47(-3.24%)
Apr 19, 2021	14.07	14.49	13.75	14.49	39,491	+0.04(+0.28%)
Apr 16, 2021	14.25	14.45	13.49	14.45	44,300	+0.14(+0.98%)
Apr 15, 2021	14.69	14.69	13.99	14.31	27,031	-0.21(-1.45%)
Apr 14, 2021	14.25	14.69	14.25	14.52	44,773	-0.18(-1.22%)
Apr 13, 2021	14.20	14.70	14.06	14.70	53,608	+0.53(+3.74%)
Apr 12, 2021	13.67	14.18	13.14	14.17	56,656	+0.37(+2.68%)
Apr 09, 2021	13.60	13.84	13.60	13.80	25,000	+0.05(+0.36%)
Apr 08, 2021	13.86	13.86	13.60	13.75	28,075	+0.00(+0.00%)
Apr 07, 2021	13.56	13.92	13.55	13.75	32,063	-0.15(-1.08%)
Apr 06, 2021	13.82	13.90	13.35	13.90	46,943	+0.15(+1.09%)
Apr 05, 2021	13.59	13.80	12.90	13.75	79,356	+0.20(+1.48%)
Apr 01, 2021	13.53	13.91	13.43	13.55	14,900	+0.11(+0.82%)
Mar 31, 2021	12.48	13.59	12.48	13.44	48,213	+0.95(+7.61%)
Mar 30, 2021	11.56	12.50	11.25	12.49	52,752	+1.49(+13.55%)
Mar 29, 2021	11.44	11.73	10.64	11.00	58,984	-0.50(-4.35%)
Mar 26, 2021	12.04	12.19	11.50	11.50	51,500	-0.40(-3.36%)
Mar 25, 2021	12.36	12.57	11.50	11.90	127,352	-0.88(-6.89%)
Mar 24, 2021	12.45	13.65	12.26	12.78	75,422	+0.52(+4.24%)
Mar 23, 2021	12.50	12.97	11.81	12.26	101,762	-0.23(-1.84%)
Mar 22, 2021	13.22	13.62	12.29	12.49	45,265	-0.23(-1.81%)
Mar 19, 2021	12.96	13.23	12.63	12.72	64,400	-0.60(-4.50%)
Mar 18, 2021	13.52	13.52	12.93	13.32	30,861	-0.01(-0.08%)
Mar 17, 2021	13.13	14.09	13.01	13.33	36,231	+0.23(+1.76%)
Mar 16, 2021	14.20	14.20	13.04	13.10	38,865	-1.07(-7.55%)
Mar 15, 2021	14.49	14.49	13.77	14.17	34,556	+0.01(+0.07%)
Mar 12, 2021	14.01	14.53	13.99	14.16	50,800	-0.04(-0.28%)
Mar 11, 2021	13.77	14.25	13.00	14.20	125,288	+1.35(+10.51%)
Mar 10, 2021	12.97	13.18	12.45	12.85	40,552	+0.14(+1.10%)
Mar 09, 2021	12.79	13.04	12.36	12.71	56,101	-0.10(-0.78%)
Mar 08, 2021	13.91	13.91	12.61	12.81	54,112	-0.26(-1.99%)
Mar 05, 2021	12.25	13.24	11.41	13.07	155,000	+0.78(+6.35%)
Mar 04, 2021	12.57	12.72	11.79	12.29	114,344	-0.65(-5.02%)
Mar 03, 2021	14.19	14.19	12.56	12.94	125,160	-0.77(-5.62%)
Mar 02, 2021	13.79	14.13	13.48	13.71	80,995	-0.18(-1.30%)

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.