Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.37	14.60	14.05	14.55	32,603	+0.05(+0.32%)
May 27, 2021	14.09	14.50	14.09	14.50	10,387	+0.33(+2.35%)
May 26, 2021	14.27	14.27	14.08	14.17	9,679	-0.10(-0.71%)
May 25, 2021	14.07	14.37	13.94	14.27	42,618	+0.17(+1.18%)
May 24, 2021	14.37	14.37	14.02	14.11	9,009	-0.08(-0.59%)
May 21, 2021	14.46	14.46	14.15	14.19	4,784	-0.27(-1.86%)
May 20, 2021	14.13	14.70	13.73	14.46	43,314	+0.19(+1.30%)
May 19, 2021	14.19	14.46	14.01	14.27	35,694	-0.16(-1.09%)
May 18, 2021	13.61	14.43	13.61	14.43	38,887	+0.64(+4.61%)
May 17, 2021	13.49	13.79	13.43	13.79	34,555	+0.39(+2.92%)
May 14, 2021	12.91	13.40	12.91	13.40	21,153	+0.39(+3.01%)
May 13, 2021	12.71	13.13	12.71	13.01	27,047	+0.31(+2.47%)
May 12, 2021	12.54	13.05	12.54	12.70	52,542	-0.01(-0.07%)
May 11, 2021	13.05	13.44	12.62	12.71	143,630	+0.35(+2.82%)
May 10, 2021	12.61	12.92	12.18	12.36	24,590	-0.12(-0.98%)
May 07, 2021	13.03	13.05	12.48	12.48	10,225	-0.57(-4.40%)
May 06, 2021	13.39	13.39	12.76	13.05	23,539	-0.29(-2.15%)
May 05, 2021	13.19	13.79	13.10	13.34	15,727	+0.18(+1.39%)
May 04, 2021	13.10	13.34	12.67	13.16	12,720	+0.02(+0.13%)
May 03, 2021	12.95	13.25	12.76	13.14	33,208	+0.22(+1.68%)
Apr 30, 2021	12.53	13.05	12.53	12.92	52,972	+0.35(+2.77%)
Apr 29, 2021	12.13	12.62	11.73	12.58	34,698	+0.48(+3.96%)
Apr 28, 2021	12.05	12.14	11.92	12.10	26,648	+0.17(+1.46%)
Apr 27, 2021	11.90	12.07	11.88	11.92	13,702	+0.08(+0.66%)
Apr 26, 2021	11.68	11.90	11.68	11.84	6,207	+0.14(+1.19%)
Apr 23, 2021	11.70	11.88	11.53	11.71	24,130	+0.16(+1.36%)
Apr 22, 2021	11.79	11.94	10.93	11.55	36,949	-0.21(-1.78%)
Apr 21, 2021	11.82	11.95	11.76	11.76	7,541	-0.08(-0.66%)
Apr 20, 2021	11.64	11.96	11.64	11.84	14,870	-0.03(-0.29%)
Apr 19, 2021	11.97	12.00	11.68	11.87	13,750	-0.15(-1.23%)
Apr 16, 2021	12.26	12.27	12.01	12.02	9,881	-0.17(-1.36%)
Apr 15, 2021	12.37	12.49	11.10	12.18	78,065	-0.07(-0.57%)
Apr 14, 2021	12.19	12.28	12.01	12.25	7,297	-0.04(-0.35%)
Apr 13, 2021	12.08	12.31	11.97	12.30	76,091	+0.07(+0.57%)
Apr 12, 2021	12.24	12.28	12.02	12.23	9,337	-0.10(-0.85%)
Apr 09, 2021	12.24	12.47	12.19	12.33	16,891	+0.07(+0.57%)
Apr 08, 2021	12.48	12.48	12.18	12.26	33,874	-0.03(-0.28%)
Apr 07, 2021	12.44	12.58	12.28	12.30	7,000	-0.15(-1.19%)
Apr 06, 2021	12.72	12.72	12.18	12.44	113,545	-0.29(-2.25%)
Apr 05, 2021	12.53	12.96	12.27	12.73	104,260	+0.20(+1.60%)
Apr 01, 2021	12.52	12.53	12.34	12.53	18,155	+0.17(+1.41%)
Mar 31, 2021	12.53	13.01	12.19	12.36	28,415	-0.32(-2.54%)
Mar 30, 2021	13.15	13.15	12.50	12.68	15,723	-0.21(-1.62%)
Mar 29, 2021	12.64	13.08	12.64	12.89	22,350	+0.14(+1.09%)
Mar 26, 2021	12.50	12.90	12.37	12.75	15,627	-0.10(-0.75%)
Mar 25, 2021	12.98	12.98	12.52	12.85	12,897	+0.18(+1.44%)
Mar 24, 2021	12.84	12.97	12.43	12.66	20,910	-0.13(-1.02%)
Mar 23, 2021	13.18	13.18	12.37	12.79	40,848	-0.42(-3.16%)
Mar 22, 2021	13.24	13.37	12.62	13.21	28,902	+0.07(+0.53%)
Mar 19, 2021	12.76	13.14	12.66	13.14	16,431	+0.23(+1.75%)
Mar 18, 2021	13.17	13.18	12.72	12.91	10,534	+0.08(+0.61%)
Mar 17, 2021	12.95	13.22	12.73	12.84	12,091	-0.30(-2.25%)
Mar 16, 2021	13.02	13.49	12.71	13.13	13,444	+0.05(+0.40%)
Mar 15, 2021	13.26	13.34	12.71	13.08	18,151	-0.02(-0.13%)
Mar 12, 2021	13.21	13.49	12.18	13.10	28,381	-0.23(-1.76%)
Mar 11, 2021	13.39	13.66	13.27	13.33	25,983	-0.16(-1.16%)
Mar 10, 2021	13.33	13.49	13.27	13.49	10,019	+0.00(+0.00%)
Mar 09, 2021	13.47	13.62	13.06	13.49	27,012	-0.30(-2.21%)
Mar 08, 2021	13.38	13.79	12.74	13.79	10,985	+0.30(+2.26%)
Mar 05, 2021	13.47	13.49	12.22	13.49	32,059	+0.02(+0.13%)
Mar 04, 2021	14.52	14.52	12.08	13.47	59,842	-0.77(-5.38%)
Mar 03, 2021	15.23	15.23	14.12	14.24	94,690	-0.12(-0.85%)
Mar 02, 2021	14.42	14.63	14.19	14.36	26,727	-0.21(-1.43%)

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.