Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.25	19.36	19.09	19.18	108,660	+0.03(+0.17%)
May 27, 2021	18.92	19.15	18.85	19.15	105,398	+0.25(+1.34%)
May 26, 2021	18.94	18.94	18.78	18.90	65,671	+0.04(+0.22%)
May 25, 2021	18.96	19.00	18.76	18.85	76,099	-0.07(-0.34%)
May 24, 2021	18.72	18.94	18.68	18.92	79,398	+0.24(+1.26%)
May 21, 2021	18.74	18.79	18.63	18.68	63,934	+0.00(+0.00%)
May 20, 2021	18.62	18.79	18.55	18.68	95,333	+0.04(+0.22%)
May 19, 2021	18.46	18.65	18.33	18.64	135,397	-0.07(-0.38%)
May 18, 2021	18.53	18.74	18.49	18.71	121,932	+0.20(+1.09%)
May 17, 2021	18.49	18.61	18.46	18.51	87,268	+0.00(+0.00%)
May 14, 2021	18.41	18.63	18.38	18.51	123,800	+0.19(+1.02%)
May 13, 2021	18.05	18.39	18.02	18.32	122,779	+0.25(+1.39%)
May 12, 2021	18.39	18.48	18.05	18.07	131,087	-0.39(-2.11%)
May 11, 2021	18.64	18.65	18.35	18.46	163,041	-0.26(-1.39%)
May 10, 2021	18.70	18.81	18.65	18.72	150,073	+0.07(+0.39%)
May 07, 2021	18.64	18.80	18.58	18.65	85,295	+0.06(+0.31%)
May 06, 2021	18.69	18.81	18.42	18.59	206,728	-0.15(-0.78%)
May 05, 2021	18.76	18.80	18.68	18.74	115,550	+0.06(+0.30%)
May 04, 2021	18.89	18.93	18.66	18.68	157,292	-0.15(-0.82%)
May 03, 2021	18.71	19.27	18.71	18.84	116,618	+0.18(+0.96%)
Apr 30, 2021	18.68	18.77	18.65	18.66	96,442	-0.05(-0.26%)
Apr 29, 2021	18.78	18.81	18.61	18.71	120,155	+0.02(+0.09%)
Apr 28, 2021	18.73	18.83	18.65	18.69	109,143	-0.02(-0.13%)
Apr 27, 2021	18.76	18.81	18.69	18.71	118,164	-0.06(-0.32%)
Apr 26, 2021	18.74	18.84	18.70	18.77	90,364	+0.04(+0.19%)
Apr 23, 2021	18.63	18.80	18.61	18.74	85,466	+0.21(+1.14%)
Apr 22, 2021	18.73	18.79	18.53	18.53	111,709	-0.19(-1.00%)
Apr 21, 2021	18.45	18.79	18.45	18.71	126,881	+0.17(+0.92%)
Apr 20, 2021	18.59	18.77	18.53	18.54	160,342	+0.02(+0.09%)
Apr 19, 2021	18.29	18.58	18.29	18.53	112,739	+0.11(+0.58%)
Apr 16, 2021	18.32	18.64	18.32	18.42	123,319	+0.08(+0.44%)
Apr 15, 2021	18.18	18.40	18.09	18.34	112,269	+0.32(+1.79%)
Apr 14, 2021	18.00	18.27	18.00	18.02	127,762	+0.03(+0.18%)
Apr 13, 2021	17.84	18.22	17.83	17.98	173,215	+0.06(+0.32%)
Apr 12, 2021	17.90	18.07	17.87	17.93	125,591	+0.10(+0.59%)
Apr 09, 2021	17.69	17.99	17.69	17.82	162,112	+0.08(+0.45%)
Apr 08, 2021	17.50	17.86	17.48	17.74	241,141	+0.15(+0.83%)
Apr 07, 2021	17.57	17.65	17.57	17.60	145,788	+0.06(+0.37%)
Apr 06, 2021	17.59	17.73	17.51	17.53	181,423	-0.15(-0.82%)
Apr 05, 2021	17.71	17.94	17.59	17.68	191,237	-0.02(-0.14%)
Apr 01, 2021	17.66	17.75	17.59	17.70	130,012	+0.17(+0.97%)
Mar 31, 2021	17.65	17.67	17.47	17.53	143,143	+0.07(+0.42%)
Mar 30, 2021	17.56	17.56	17.39	17.46	125,130	-0.10(-0.55%)
Mar 29, 2021	17.29	17.58	17.29	17.56	138,860	+0.27(+1.54%)
Mar 26, 2021	17.09	17.30	17.09	17.29	149,966	+0.18(+1.04%)
Mar 25, 2021	17.23	17.23	16.94	17.11	188,241	-0.11(-0.66%)
Mar 24, 2021	17.27	17.35	17.16	17.23	119,273	-0.02(-0.09%)
Mar 23, 2021	17.43	17.47	17.22	17.24	122,345	-0.18(-1.02%)
Mar 22, 2021	17.55	17.56	17.38	17.42	118,421	-0.12(-0.69%)
Mar 19, 2021	17.05	17.75	16.99	17.54	176,613	+0.48(+2.79%)
Mar 18, 2021	17.27	17.33	17.04	17.06	131,492	-0.27(-1.57%)
Mar 17, 2021	17.30	17.42	17.14	17.34	158,265	-0.02(-0.14%)
Mar 16, 2021	17.37	17.48	17.26	17.36	134,649	+0.11(+0.65%)
Mar 15, 2021	16.94	17.29	16.94	17.25	112,237	+0.31(+1.85%)
Mar 12, 2021	17.03	17.10	16.86	16.94	91,696	-0.08(-0.47%)
Mar 11, 2021	16.89	17.10	16.87	17.02	58,160	+0.14(+0.86%)
Mar 10, 2021	16.81	16.98	16.78	16.87	115,734	+0.12(+0.72%)
Mar 09, 2021	16.56	16.90	16.56	16.75	98,884	+0.28(+1.71%)
Mar 08, 2021	16.70	16.90	16.46	16.47	134,647	-0.14(-0.87%)
Mar 05, 2021	16.74	16.74	16.37	16.61	157,354	-0.08(-0.48%)
Mar 04, 2021	16.86	17.10	16.57	16.70	157,073	-0.18(-1.09%)
Mar 03, 2021	17.05	17.06	16.82	16.88	203,463	-0.18(-1.08%)
Mar 02, 2021	17.38	17.38	17.00	17.06	240,169	-0.19(-1.12%)

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.