Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.93	19.04	18.87	19.04	671,745	+0.12(+0.64%)
May 27, 2021	18.72	18.94	18.72	18.92	697,503	+0.27(+1.44%)
May 26, 2021	18.60	18.68	18.50	18.65	916,229	+0.08(+0.44%)
May 25, 2021	18.61	18.68	18.54	18.57	1,023,038	-0.06(-0.35%)
May 24, 2021	18.46	18.64	18.46	18.64	763,024	+0.11(+0.61%)
May 21, 2021	18.57	18.57	18.47	18.52	643,742	+0.02(+0.13%)
May 20, 2021	18.57	18.62	18.46	18.50	1,144,902	-0.15(-0.78%)
May 19, 2021	18.72	18.72	18.52	18.64	1,455,296	-0.34(-1.80%)
May 18, 2021	19.09	19.11	18.88	18.98	1,330,141	+0.02(+0.13%)
May 17, 2021	18.89	19.01	18.80	18.96	1,146,534	+0.11(+0.56%)
May 14, 2021	18.81	18.85	18.69	18.85	1,128,608	+0.14(+0.74%)
May 13, 2021	18.88	18.88	18.61	18.72	1,501,523	-0.35(-1.83%)
May 12, 2021	19.07	19.19	19.01	19.07	2,197,857	-0.06(-0.34%)
May 11, 2021	18.92	19.13	18.89	19.13	1,973,404	+0.19(+0.99%)
May 10, 2021	19.12	19.16	18.91	18.94	1,368,803	-0.08(-0.43%)
May 07, 2021	18.98	19.09	18.90	19.02	1,514,780	+0.14(+0.73%)
May 06, 2021	18.81	18.91	18.74	18.89	2,022,151	+0.21(+1.13%)
May 05, 2021	18.64	18.70	18.58	18.68	1,367,994	+0.02(+0.09%)
May 04, 2021	18.61	18.66	18.50	18.66	1,166,571	+0.17(+0.92%)
May 03, 2021	18.44	18.52	18.38	18.49	1,088,644	+0.23(+1.24%)
Apr 30, 2021	18.25	18.34	18.15	18.26	1,547,766	-0.02(-0.09%)
Apr 29, 2021	18.40	18.40	18.19	18.28	593,918	-0.02(-0.09%)
Apr 28, 2021	18.21	18.39	18.21	18.29	923,120	+0.02(+0.13%)
Apr 27, 2021	18.24	18.33	18.16	18.27	1,305,997	+0.10(+0.54%)
Apr 26, 2021	18.03	18.19	17.97	18.17	1,270,953	+0.22(+1.22%)
Apr 23, 2021	17.86	17.95	17.84	17.95	810,429	+0.16(+0.91%)
Apr 22, 2021	17.78	17.83	17.69	17.79	790,108	+0.07(+0.41%)
Apr 21, 2021	17.61	17.75	17.56	17.72	919,254	+0.09(+0.51%)
Apr 20, 2021	17.69	17.73	17.56	17.63	799,046	+0.01(+0.05%)
Apr 19, 2021	17.67	17.67	17.56	17.62	833,574	+0.06(+0.37%)
Apr 16, 2021	17.64	17.64	17.56	17.56	830,274	-0.02(-0.09%)
Apr 15, 2021	17.55	17.59	17.48	17.57	752,294	+0.13(+0.74%)
Apr 14, 2021	17.31	17.48	17.26	17.44	709,637	+0.25(+1.46%)
Apr 13, 2021	17.16	17.22	17.12	17.19	989,699	+0.14(+0.81%)
Apr 12, 2021	17.32	17.32	17.00	17.05	675,857	-0.11(-0.66%)
Apr 09, 2021	17.13	17.20	17.13	17.17	643,290	-0.04(-0.24%)
Apr 08, 2021	17.17	17.25	17.13	17.21	527,341	+0.10(+0.57%)
Apr 07, 2021	17.04	17.14	17.01	17.11	685,289	+0.02(+0.10%)
Apr 06, 2021	16.92	17.20	16.92	17.09	705,673	+0.09(+0.52%)
Apr 05, 2021	16.96	17.12	16.94	17.00	593,503	+0.02(+0.14%)
Apr 01, 2021	17.11	17.11	16.92	16.98	740,788	-0.01(-0.05%)
Mar 31, 2021	16.82	17.10	16.78	16.99	500,308	+0.19(+1.16%)
Mar 30, 2021	16.92	16.92	16.75	16.79	631,915	-0.36(-2.08%)
Mar 29, 2021	17.05	17.15	16.93	17.15	679,535	-1.34(-7.24%)
Mar 26, 2021	17.13	18.49	17.06	18.49	816,099	+1.61(+9.51%)
Mar 25, 2021	17.02	17.04	16.86	16.88	1,129,129	-0.34(-1.98%)
Mar 24, 2021	17.02	17.22	17.02	17.22	1,037,797	+0.28(+1.63%)
Mar 23, 2021	17.04	17.14	16.92	16.95	845,098	-0.29(-1.69%)
Mar 22, 2021	17.23	17.30	17.12	17.24	553,142	+0.03(+0.19%)
Mar 19, 2021	17.00	17.24	16.96	17.21	760,633	+0.23(+1.34%)
Mar 18, 2021	17.29	17.29	16.93	16.98	907,009	-0.45(-2.56%)
Mar 17, 2021	17.40	17.45	17.29	17.43	530,800	-0.06(-0.32%)
Mar 16, 2021	17.45	17.48	17.37	17.48	637,188	-0.02(-0.14%)
Mar 15, 2021	17.44	17.54	17.40	17.51	548,951	+0.00(+0.00%)
Mar 12, 2021	17.52	17.55	17.30	17.51	1,179,961	-0.01(-0.05%)
Mar 11, 2021	17.47	17.55	17.37	17.52	1,601,291	+0.18(+1.03%)
Mar 10, 2021	17.25	17.35	17.23	17.34	574,631	-0.06(-0.33%)
Mar 09, 2021	17.26	17.39	17.24	17.39	784,059	+0.12(+0.70%)
Mar 08, 2021	17.35	17.35	17.26	17.27	504,316	-0.10(-0.56%)
Mar 05, 2021	17.31	17.39	17.24	17.37	3,314,072	+0.23(+1.33%)
Mar 04, 2021	17.15	17.35	17.01	17.14	1,328,166	-0.16(-0.94%)
Mar 03, 2021	17.20	17.30	17.18	17.30	798,365	+0.03(+0.19%)
Mar 02, 2021	17.28	17.42	17.21	17.27	2,467,117	+0.07(+0.42%)

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.