Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.32	19.39	19.05	19.32	238,660	+0.01(+0.05%)
May 27, 2021	19.24	19.42	19.07	19.31	246,290	+0.33(+1.75%)
May 26, 2021	18.81	19.02	18.65	18.98	194,904	+0.26(+1.40%)
May 25, 2021	19.29	19.85	18.71	18.72	403,448	-0.58(-2.99%)
May 24, 2021	19.66	19.90	19.28	19.30	190,978	-0.37(-1.87%)
May 21, 2021	19.62	19.84	19.30	19.66	334,665	+0.20(+1.03%)
May 20, 2021	19.38	19.64	19.10	19.46	367,197	+0.05(+0.27%)
May 19, 2021	19.43	19.61	19.06	19.41	366,997	-0.13(-0.67%)
May 18, 2021	20.01	20.01	19.53	19.54	299,664	-0.22(-1.11%)
May 17, 2021	19.61	19.78	19.49	19.76	273,200	+0.04(+0.22%)
May 14, 2021	19.49	19.76	19.38	19.72	505,398	+0.40(+2.08%)
May 13, 2021	18.92	19.59	18.92	19.31	1,891,217	+0.34(+1.80%)
May 12, 2021	19.18	19.41	18.93	18.97	313,567	-0.11(-0.60%)
May 11, 2021	19.23	19.70	19.03	19.09	212,860	-0.32(-1.67%)
May 10, 2021	19.70	19.80	19.39	19.41	389,448	-0.15(-0.76%)
May 07, 2021	19.28	19.56	19.24	19.56	231,205	-0.01(-0.04%)
May 06, 2021	19.26	19.75	19.26	19.57	308,377	-0.28(-1.40%)
May 05, 2021	19.67	19.87	19.34	19.85	405,975	+0.11(+0.55%)
May 04, 2021	19.82	20.38	19.68	19.74	324,755	-0.21(-1.07%)
May 03, 2021	19.98	20.20	19.69	19.95	360,261	+0.12(+0.61%)
Apr 30, 2021	19.97	20.81	19.52	19.83	378,267	-0.35(-1.72%)
Apr 29, 2021	20.26	20.57	20.08	20.18	261,331	+0.05(+0.26%)
Apr 28, 2021	20.26	20.37	19.97	20.12	124,199	-0.03(-0.17%)
Apr 27, 2021	20.26	20.34	19.93	20.16	202,365	-0.02(-0.09%)
Apr 26, 2021	20.40	20.61	20.12	20.18	226,267	+0.00(+0.00%)
Apr 23, 2021	19.67	20.31	19.62	20.18	274,275	+0.56(+2.83%)
Apr 22, 2021	20.07	20.29	19.61	19.62	186,259	-0.33(-1.65%)
Apr 21, 2021	19.57	20.05	19.26	19.95	362,449	+0.29(+1.50%)
Apr 20, 2021	20.05	20.19	19.54	19.65	224,454	-0.53(-2.62%)
Apr 19, 2021	20.57	20.57	19.97	20.18	146,842	-0.20(-0.98%)
Apr 16, 2021	20.52	20.69	20.28	20.38	186,885	+0.12(+0.60%)
Apr 15, 2021	20.47	20.56	19.84	20.26	166,536	-0.12(-0.60%)
Apr 14, 2021	20.03	20.50	20.03	20.38	216,590	+0.30(+1.51%)
Apr 13, 2021	21.16	21.16	20.02	20.08	173,532	-0.52(-2.53%)
Apr 12, 2021	20.66	20.77	20.51	20.60	191,357	-0.03(-0.13%)
Apr 09, 2021	20.60	20.72	20.53	20.63	182,389	+0.10(+0.51%)
Apr 08, 2021	20.39	20.62	20.01	20.52	328,075	+0.09(+0.42%)
Apr 07, 2021	20.76	20.79	20.24	20.44	258,877	-0.13(-0.63%)
Apr 06, 2021	20.83	20.83	20.29	20.57	212,716	-0.23(-1.08%)
Apr 05, 2021	21.00	21.00	19.81	20.79	494,583	+0.16(+0.76%)
Apr 01, 2021	20.65	20.81	20.35	20.63	362,933	-0.13(-0.63%)
Mar 31, 2021	20.78	20.93	20.41	20.77	380,945	-0.03(-0.17%)
Mar 30, 2021	21.14	21.44	20.73	20.80	240,745	-0.08(-0.37%)
Mar 29, 2021	21.28	21.48	20.79	20.88	320,575	-0.69(-3.18%)
Mar 26, 2021	21.06	21.58	20.59	21.56	184,810	+0.75(+3.63%)
Mar 25, 2021	20.38	20.93	19.97	20.81	269,222	+0.59(+2.92%)
Mar 24, 2021	20.61	21.24	20.21	20.22	331,607	+0.10(+0.47%)
Mar 23, 2021	20.52	20.65	20.05	20.12	228,915	-0.62(-3.01%)
Mar 22, 2021	21.55	21.60	20.49	20.75	198,173	-0.94(-4.32%)
Mar 19, 2021	21.37	21.73	20.80	21.68	975,125	+0.13(+0.60%)
Mar 18, 2021	21.68	22.34	21.39	21.55	538,618	+0.12(+0.57%)
Mar 17, 2021	21.25	21.52	20.81	21.43	324,160	+0.34(+1.60%)
Mar 16, 2021	21.26	21.28	20.76	21.09	321,243	-0.23(-1.10%)
Mar 15, 2021	21.68	21.68	20.99	21.33	432,669	-0.31(-1.44%)
Mar 12, 2021	21.40	21.71	20.83	21.64	404,207	+0.48(+2.25%)
Mar 11, 2021	20.90	21.18	20.82	21.16	326,104	+0.20(+0.95%)
Mar 10, 2021	20.77	21.07	19.93	20.96	336,887	+0.29(+1.38%)
Mar 09, 2021	20.48	20.77	19.87	20.68	346,537	+0.23(+1.10%)
Mar 08, 2021	20.34	20.78	20.28	20.45	435,483	+0.31(+1.55%)
Mar 05, 2021	19.90	20.21	19.22	20.14	524,570	+0.68(+3.48%)
Mar 04, 2021	19.70	20.25	19.17	19.46	445,905	-0.33(-1.67%)
Mar 03, 2021	19.31	20.33	18.89	19.79	563,256	+0.58(+3.02%)
Mar 02, 2021	19.44	19.66	19.18	19.21	243,191	-0.39(-1.99%)

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.