Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.14	17.26	16.80	16.96	157,363	-0.18(-1.05%)
May 27, 2021	16.66	17.28	16.66	17.14	162,128	+0.73(+4.45%)
May 26, 2021	16.15	16.46	16.04	16.41	127,006	+0.35(+2.18%)
May 25, 2021	16.49	16.99	16.04	16.06	145,941	-0.25(-1.53%)
May 24, 2021	16.01	16.35	16.00	16.31	70,216	+0.32(+2.00%)
May 21, 2021	15.70	16.15	15.63	15.99	113,120	+0.49(+3.16%)
May 20, 2021	15.66	15.66	15.20	15.50	106,462	-0.10(-0.64%)
May 19, 2021	15.71	15.95	15.33	15.60	121,069	-0.40(-2.50%)
May 18, 2021	15.80	16.14	15.65	16.00	171,426	+0.31(+1.98%)
May 17, 2021	15.97	16.07	15.51	15.69	130,187	-0.40(-2.49%)
May 14, 2021	16.51	16.62	16.04	16.09	151,012	-0.32(-1.95%)
May 13, 2021	15.70	16.52	15.70	16.41	208,055	+0.80(+5.12%)
May 12, 2021	15.83	15.97	15.57	15.61	298,576	-0.30(-1.89%)
May 11, 2021	15.45	16.10	15.12	15.91	164,709	+0.23(+1.47%)
May 10, 2021	15.69	15.86	15.25	15.68	252,238	+0.07(+0.45%)
May 07, 2021	16.76	17.26	15.51	15.61	361,565	-1.50(-8.77%)
May 06, 2021	17.56	17.56	16.22	17.11	355,182	-0.46(-2.62%)
May 05, 2021	17.91	18.22	17.46	17.57	166,317	-0.12(-0.68%)
May 04, 2021	17.79	17.95	17.20	17.69	124,944	-0.21(-1.17%)
May 03, 2021	17.57	17.98	17.39	17.90	138,313	+0.49(+2.81%)
Apr 30, 2021	17.00	17.47	17.00	17.41	174,400	+0.19(+1.10%)
Apr 29, 2021	17.26	17.78	17.02	17.22	70,175	+0.07(+0.41%)
Apr 28, 2021	17.10	17.23	17.05	17.15	109,532	+0.04(+0.23%)
Apr 27, 2021	17.22	17.28	17.00	17.11	86,091	-0.12(-0.70%)
Apr 26, 2021	17.34	17.65	17.19	17.23	87,119	+0.04(+0.23%)
Apr 23, 2021	17.00	17.25	16.51	17.19	77,200	+0.21(+1.24%)
Apr 22, 2021	17.35	17.45	16.97	16.98	176,684	-0.24(-1.39%)
Apr 21, 2021	16.44	17.27	16.17	17.22	155,035	+0.59(+3.55%)
Apr 20, 2021	17.12	17.40	16.52	16.63	194,969	-0.58(-3.37%)
Apr 19, 2021	17.27	17.42	16.97	17.21	199,492	-0.15(-0.86%)
Apr 16, 2021	17.31	17.41	16.89	17.36	124,100	+0.26(+1.52%)
Apr 15, 2021	17.84	17.85	16.94	17.10	182,045	-0.49(-2.79%)
Apr 14, 2021	17.64	18.07	17.52	17.59	71,783	+0.02(+0.11%)
Apr 13, 2021	18.03	18.03	17.44	17.57	159,535	-0.72(-3.94%)
Apr 12, 2021	18.62	18.62	17.70	18.29	113,800	-0.07(-0.38%)
Apr 09, 2021	18.49	18.87	18.03	18.36	132,100	-0.03(-0.16%)
Apr 08, 2021	18.31	18.40	17.90	18.39	97,166	+0.19(+1.04%)
Apr 07, 2021	18.41	18.41	18.09	18.20	144,657	-0.23(-1.25%)
Apr 06, 2021	18.40	18.78	18.37	18.43	154,382	-0.08(-0.43%)
Apr 05, 2021	18.43	18.64	18.20	18.51	123,264	+0.27(+1.48%)
Apr 01, 2021	18.22	18.49	17.95	18.24	218,900	+0.20(+1.11%)
Mar 31, 2021	18.10	18.22	17.81	18.04	325,683	+0.07(+0.39%)
Mar 30, 2021	17.54	18.27	17.40	17.97	196,007	+0.50(+2.86%)
Mar 29, 2021	17.17	17.80	17.08	17.47	194,132	+0.14(+0.81%)
Mar 26, 2021	17.69	17.94	17.00	17.33	170,400	+0.07(+0.41%)
Mar 25, 2021	16.34	17.36	15.97	17.26	232,800	+0.60(+3.60%)
Mar 24, 2021	17.29	18.02	16.65	16.66	231,987	-0.37(-2.17%)
Mar 23, 2021	18.18	18.18	16.80	17.03	316,101	-1.39(-7.55%)
Mar 22, 2021	18.76	18.83	18.04	18.42	286,435	-0.36(-1.92%)
Mar 19, 2021	19.16	19.30	18.11	18.78	485,200	-0.22(-1.16%)
Mar 18, 2021	18.59	19.57	17.86	19.00	426,509	+0.35(+1.88%)
Mar 17, 2021	17.73	18.65	17.58	18.65	205,815	+0.88(+4.95%)
Mar 16, 2021	17.95	17.95	17.23	17.77	267,690	-0.10(-0.56%)
Mar 15, 2021	18.68	18.95	17.61	17.87	438,150	-0.54(-2.93%)
Mar 12, 2021	17.34	18.58	17.34	18.41	296,600	+1.17(+6.79%)
Mar 11, 2021	16.70	17.25	16.40	17.24	181,392	+0.72(+4.36%)
Mar 10, 2021	16.14	17.05	15.84	16.52	298,225	+0.91(+5.83%)
Mar 09, 2021	15.67	15.99	15.38	15.61	216,056	-0.18(-1.14%)
Mar 08, 2021	15.88	16.32	15.41	15.79	237,144	+0.02(+0.13%)
Mar 05, 2021	16.10	16.33	14.79	15.77	281,900	-0.01(-0.06%)
Mar 04, 2021	16.42	17.16	15.12	15.78	356,184	-0.60(-3.66%)
Mar 03, 2021	15.72	17.08	15.69	16.38	344,875	+0.80(+5.13%)
Mar 02, 2021	16.32	16.74	15.58	15.58	196,664	-0.87(-5.26%)

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.