Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.16	19.16	18.56	18.56	38,535	-0.60(-3.11%)
May 27, 2021	19.08	19.17	18.94	19.16	18,200	+0.23(+1.24%)
May 26, 2021	19.14	19.20	18.68	18.93	25,594	+0.09(+0.47%)
May 25, 2021	19.35	19.41	18.80	18.84	25,072	-0.56(-2.90%)
May 24, 2021	19.61	19.61	19.07	19.40	19,544	-0.19(-0.96%)
May 21, 2021	19.05	19.58	18.68	19.58	17,233	+0.81(+4.32%)
May 20, 2021	19.01	19.16	18.58	18.77	31,282	-0.31(-1.64%)
May 19, 2021	19.12	19.36	18.70	19.09	19,325	-0.30(-1.56%)
May 18, 2021	19.53	19.95	19.37	19.39	18,835	-0.04(-0.18%)
May 17, 2021	19.19	19.58	18.93	19.42	20,910	+0.35(+1.82%)
May 14, 2021	19.03	19.29	18.73	19.08	20,973	+0.29(+1.52%)
May 13, 2021	18.95	19.05	18.73	18.79	22,690	+0.05(+0.29%)
May 12, 2021	18.59	18.87	18.55	18.74	32,283	+0.01(+0.05%)
May 11, 2021	18.59	18.87	18.38	18.73	28,646	+0.00(+0.00%)
May 10, 2021	18.71	18.89	18.51	18.73	31,832	+0.22(+1.21%)
May 07, 2021	18.18	18.96	18.18	18.51	30,075	+0.27(+1.47%)
May 06, 2021	18.35	18.52	17.96	18.24	20,889	+0.03(+0.15%)
May 05, 2021	18.27	19.14	17.93	18.21	26,895	-0.34(-1.83%)
May 04, 2021	18.55	18.62	17.93	18.55	24,780	+0.22(+1.22%)
May 03, 2021	17.94	18.48	17.70	18.33	22,531	+0.78(+4.47%)
Apr 30, 2021	17.85	18.14	17.51	17.54	28,704	-0.29(-1.65%)
Apr 29, 2021	17.68	18.00	17.63	17.84	27,228	+0.37(+2.15%)
Apr 28, 2021	17.84	18.08	17.42	17.46	30,529	-0.18(-1.01%)
Apr 27, 2021	17.65	18.08	17.62	17.64	23,006	-0.02(-0.10%)
Apr 26, 2021	18.76	18.80	17.59	17.66	40,914	-1.11(-5.94%)
Apr 23, 2021	18.99	19.41	18.75	18.77	16,931	-0.19(-0.99%)
Apr 22, 2021	19.73	19.87	18.75	18.96	21,398	-0.82(-4.15%)
Apr 21, 2021	18.86	20.16	18.86	19.78	26,641	+0.88(+4.67%)
Apr 20, 2021	18.94	19.44	18.76	18.90	11,480	+0.12(+0.62%)
Apr 19, 2021	19.62	19.81	18.78	18.78	55,935	-0.66(-3.39%)
Apr 16, 2021	20.06	20.06	19.40	19.44	14,464	-0.46(-2.33%)
Apr 15, 2021	19.78	19.94	19.40	19.91	13,327	+0.42(+2.15%)
Apr 14, 2021	19.54	19.65	19.36	19.49	6,894	-0.28(-1.40%)
Apr 13, 2021	19.54	20.04	19.18	19.76	7,989	+0.09(+0.45%)
Apr 12, 2021	19.49	19.91	19.05	19.67	22,110	+0.28(+1.43%)
Apr 09, 2021	20.02	20.02	18.97	19.40	29,601	-0.63(-3.16%)
Apr 08, 2021	19.98	20.89	19.76	20.03	10,515	+0.32(+1.63%)
Apr 07, 2021	20.19	20.24	19.71	19.71	19,690	-0.53(-2.62%)
Apr 06, 2021	20.54	20.56	20.23	20.24	12,457	-0.49(-2.39%)
Apr 05, 2021	20.51	20.96	20.04	20.74	43,694	+0.31(+1.53%)
Apr 01, 2021	19.51	20.57	19.46	20.42	18,164	+1.13(+5.87%)
Mar 31, 2021	20.20	20.41	19.07	19.29	41,067	-0.91(-4.50%)
Mar 30, 2021	20.02	20.34	19.66	20.20	16,967	+0.04(+0.22%)
Mar 29, 2021	20.51	20.70	20.11	20.16	18,878	-0.24(-1.18%)
Mar 26, 2021	19.83	20.40	19.66	20.40	10,539	+0.66(+3.34%)
Mar 25, 2021	19.24	19.83	19.24	19.74	20,414	+0.29(+1.51%)
Mar 24, 2021	19.40	20.03	18.93	19.44	13,923	+0.00(+0.00%)
Mar 23, 2021	19.58	20.11	19.32	19.44	18,594	-0.79(-3.92%)
Mar 22, 2021	20.20	20.96	20.20	20.24	23,442	-0.71(-3.41%)
Mar 19, 2021	19.51	20.96	19.23	20.95	81,067	+1.29(+6.58%)
Mar 18, 2021	20.52	20.52	19.23	19.66	80,396	-1.05(-5.08%)
Mar 17, 2021	20.81	21.00	20.30	20.71	25,492	-0.44(-2.09%)
Mar 16, 2021	21.97	21.97	19.79	21.15	62,822	-0.05(-0.25%)
Mar 15, 2021	18.54	21.63	18.21	21.20	130,955	+2.97(+16.26%)
Mar 12, 2021	16.52	18.40	16.45	18.24	69,670	+1.47(+8.74%)
Mar 11, 2021	16.77	16.99	16.41	16.77	83,061	+0.01(+0.05%)
Mar 10, 2021	16.77	16.96	16.58	16.76	47,020	+0.16(+0.96%)
Mar 09, 2021	16.72	16.87	16.54	16.60	64,416	-0.11(-0.63%)
Mar 08, 2021	16.72	16.97	16.34	16.71	47,790	+0.17(+1.01%)
Mar 05, 2021	16.61	16.70	16.04	16.54	16,992	+0.24(+1.46%)
Mar 04, 2021	16.25	16.53	15.94	16.30	25,445	+0.32(+1.99%)
Mar 03, 2021	15.88	16.43	15.77	15.99	11,777	+0.22(+1.40%)
Mar 02, 2021	16.07	16.07	15.69	15.77	10,093	-0.19(-1.22%)

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.