Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.05	17.15	16.83	16.92	125,606	+0.06(+0.35%)
May 27, 2021	16.91	17.05	16.83	16.86	82,655	-0.08(-0.44%)
May 26, 2021	16.97	17.09	16.77	16.93	94,306	-0.02(-0.10%)
May 25, 2021	17.10	17.17	16.88	16.95	98,394	-0.19(-1.12%)
May 24, 2021	17.12	17.21	16.98	17.14	83,930	+0.00(+0.00%)
May 21, 2021	17.09	17.28	16.98	17.14	95,907	-0.03(-0.20%)
May 20, 2021	17.04	17.27	16.99	17.18	119,815	+0.14(+0.84%)
May 19, 2021	17.09	17.09	16.62	17.04	97,227	-0.08(-0.49%)
May 18, 2021	17.10	17.37	16.99	17.12	69,801	+0.08(+0.44%)
May 17, 2021	17.22	17.29	16.89	17.04	114,979	+0.09(+0.54%)
May 14, 2021	17.37	17.37	16.91	16.95	177,882	-0.26(-1.51%)
May 13, 2021	16.89	17.31	16.83	17.21	245,143	+0.17(+0.98%)
May 12, 2021	16.66	17.55	16.65	17.04	238,140	+0.29(+1.73%)
May 11, 2021	16.65	16.76	16.45	16.75	130,370	-0.02(-0.10%)
May 10, 2021	16.79	17.36	16.72	16.77	209,545	-0.02(-0.15%)
May 07, 2021	16.55	16.94	16.45	16.79	257,861	+0.52(+3.21%)
May 06, 2021	16.56	16.56	16.08	16.27	114,051	-0.18(-1.11%)
May 05, 2021	16.22	16.54	16.02	16.46	150,630	+0.39(+2.42%)
May 04, 2021	16.36	16.46	16.03	16.07	225,410	-0.18(-1.12%)
May 03, 2021	16.52	16.57	16.05	16.25	276,115	+0.11(+0.67%)
Apr 30, 2021	16.06	16.44	15.98	16.14	139,829	+0.08(+0.52%)
Apr 29, 2021	15.92	16.36	15.92	16.06	148,095	+0.34(+2.16%)
Apr 28, 2021	15.73	15.98	15.66	15.72	176,070	-0.02(-0.10%)
Apr 27, 2021	15.45	15.90	15.45	15.73	45,227	+0.23(+1.50%)
Apr 26, 2021	15.63	15.90	15.49	15.50	60,885	-0.21(-1.32%)
Apr 23, 2021	15.71	15.87	15.48	15.71	69,673	+0.07(+0.42%)
Apr 22, 2021	15.41	15.77	15.41	15.64	51,206	+0.22(+1.40%)
Apr 21, 2021	15.39	15.63	15.25	15.43	73,248	+0.12(+0.76%)
Apr 20, 2021	15.11	15.42	15.10	15.31	45,460	+0.20(+1.32%)
Apr 19, 2021	15.37	15.37	15.03	15.11	100,807	-0.18(-1.19%)
Apr 16, 2021	15.27	15.44	15.17	15.30	60,858	+0.02(+0.16%)
Apr 15, 2021	15.27	15.41	15.09	15.27	164,571	+0.07(+0.44%)
Apr 14, 2021	15.42	15.44	15.13	15.20	148,031	-0.15(-0.97%)
Apr 13, 2021	14.69	15.48	14.55	15.35	111,470	+0.68(+4.63%)
Apr 12, 2021	14.71	14.79	14.43	14.67	129,881	+0.02(+0.11%)
Apr 09, 2021	14.67	14.78	14.59	14.66	77,763	+0.02(+0.17%)
Apr 08, 2021	14.16	14.82	14.14	14.63	227,892	+0.47(+3.33%)
Apr 07, 2021	14.18	14.31	14.12	14.16	62,252	-0.02(-0.12%)
Apr 06, 2021	14.13	14.24	14.08	14.18	108,421	+0.01(+0.06%)
Apr 05, 2021	14.33	14.44	14.11	14.17	61,909	-0.16(-1.10%)
Apr 01, 2021	14.21	14.33	14.17	14.33	81,144	+0.10(+0.70%)
Mar 31, 2021	14.08	14.35	14.08	14.23	63,064	+0.16(+1.12%)
Mar 30, 2021	14.32	14.32	13.93	14.07	123,937	-0.13(-0.93%)
Mar 29, 2021	14.34	14.41	14.07	14.20	63,082	-0.07(-0.52%)
Mar 26, 2021	13.77	14.37	13.77	14.28	69,552	+0.55(+4.04%)
Mar 25, 2021	13.77	13.82	13.42	13.72	83,771	+0.02(+0.12%)
Mar 24, 2021	13.19	13.83	13.11	13.71	189,896	+0.65(+5.01%)
Mar 23, 2021	13.24	13.25	13.05	13.05	56,611	-0.10(-0.76%)
Mar 22, 2021	13.30	13.37	13.14	13.15	73,954	-0.03(-0.25%)
Mar 19, 2021	13.76	13.78	13.18	13.18	213,125	-0.53(-3.87%)
Mar 18, 2021	13.68	13.71	13.40	13.71	53,591	+0.08(+0.61%)
Mar 17, 2021	13.68	13.73	13.53	13.63	50,947	+0.01(+0.06%)
Mar 16, 2021	13.68	13.86	13.57	13.62	52,028	-0.02(-0.18%)
Mar 15, 2021	13.63	13.76	13.52	13.65	66,991	+0.15(+1.10%)
Mar 12, 2021	13.71	13.76	13.49	13.50	78,367	-0.09(-0.67%)
Mar 11, 2021	13.71	13.83	13.49	13.59	97,359	-0.10(-0.73%)
Mar 10, 2021	13.59	13.83	13.59	13.69	44,286	-0.04(-0.30%)
Mar 09, 2021	13.67	13.82	13.63	13.73	50,722	+0.05(+0.36%)
Mar 08, 2021	13.62	13.97	13.60	13.68	46,797	+0.01(+0.06%)
Mar 05, 2021	13.98	13.98	13.10	13.67	88,993	-0.33(-2.37%)
Mar 04, 2021	13.68	14.02	13.59	14.00	113,298	+0.20(+1.44%)
Mar 03, 2021	13.36	13.87	13.36	13.81	89,417	+0.47(+3.54%)
Mar 02, 2021	14.03	14.03	13.33	13.33	66,379	-0.72(-5.13%)

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.