Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.54	18.64	18.04	18.10	18,837	-0.35(-1.90%)
May 27, 2021	18.21	18.53	17.95	18.45	31,895	+0.34(+1.88%)
May 26, 2021	17.86	18.13	17.85	18.11	18,734	+0.32(+1.80%)
May 25, 2021	18.23	18.25	17.78	17.79	37,712	-0.43(-2.36%)
May 24, 2021	18.50	18.50	18.14	18.22	16,253	-0.32(-1.73%)
May 21, 2021	18.65	18.98	18.25	18.54	19,965	+0.00(+0.00%)
May 20, 2021	18.56	18.67	18.18	18.54	34,080	+0.06(+0.32%)
May 19, 2021	18.50	18.76	18.12	18.48	41,690	-0.11(-0.59%)
May 18, 2021	19.00	19.18	18.53	18.59	26,432	-0.32(-1.69%)
May 17, 2021	18.85	19.09	18.62	18.91	44,987	-0.09(-0.47%)
May 14, 2021	18.45	19.13	18.45	19.00	59,449	+0.71(+3.88%)
May 13, 2021	17.15	18.40	17.15	18.29	111,771	+1.71(+10.31%)
May 12, 2021	17.01	17.15	16.58	16.58	35,702	-0.53(-3.10%)
May 11, 2021	17.03	17.27	16.85	17.11	22,769	+0.02(+0.12%)
May 10, 2021	17.13	17.40	17.04	17.09	26,053	-0.10(-0.58%)
May 07, 2021	17.34	17.51	17.10	17.19	26,928	-0.22(-1.26%)
May 06, 2021	16.92	17.59	16.85	17.41	35,434	+0.42(+2.47%)
May 05, 2021	17.24	17.24	16.95	16.99	30,471	-0.15(-0.88%)
May 04, 2021	17.60	17.66	16.95	17.14	36,258	-0.58(-3.27%)
May 03, 2021	17.31	17.75	17.21	17.72	25,632	+0.57(+3.32%)
Apr 30, 2021	17.31	17.38	17.02	17.15	36,600	-0.17(-0.98%)
Apr 29, 2021	17.57	17.57	17.20	17.32	24,976	-0.14(-0.80%)
Apr 28, 2021	17.61	17.62	17.32	17.46	40,778	-0.07(-0.40%)
Apr 27, 2021	17.91	17.94	17.51	17.53	32,172	-0.30(-1.68%)
Apr 26, 2021	17.91	18.26	17.82	17.83	24,502	-0.07(-0.39%)
Apr 23, 2021	17.80	18.00	17.71	17.90	33,800	-0.03(-0.17%)
Apr 22, 2021	17.97	18.10	17.70	17.93	33,707	+0.08(+0.45%)
Apr 21, 2021	17.77	18.00	17.55	17.85	23,064	+0.23(+1.31%)
Apr 20, 2021	17.91	18.05	17.53	17.62	25,883	-0.29(-1.62%)
Apr 19, 2021	18.40	18.40	17.80	17.91	21,720	-0.41(-2.24%)
Apr 16, 2021	17.90	18.79	17.60	18.32	28,500	+0.53(+2.98%)
Apr 15, 2021	18.11	18.13	17.67	17.79	25,290	-0.19(-1.06%)
Apr 14, 2021	17.94	18.21	17.85	17.98	30,709	+0.01(+0.06%)
Apr 13, 2021	18.15	18.17	17.93	17.97	28,637	-0.04(-0.22%)
Apr 12, 2021	18.44	18.50	18.01	18.01	24,275	-0.61(-3.28%)
Apr 09, 2021	18.31	18.62	18.25	18.62	16,000	+0.22(+1.20%)
Apr 08, 2021	18.05	18.58	18.02	18.40	18,400	+0.26(+1.43%)
Apr 07, 2021	18.44	18.46	18.02	18.14	29,021	-0.38(-2.05%)
Apr 06, 2021	18.98	18.99	18.45	18.52	16,582	-0.42(-2.22%)
Apr 05, 2021	18.52	19.10	18.13	18.94	51,862	+0.40(+2.16%)
Apr 01, 2021	18.36	18.55	18.21	18.54	19,500	+0.45(+2.49%)
Mar 31, 2021	18.54	18.61	18.07	18.09	64,817	-0.40(-2.16%)
Mar 30, 2021	18.15	19.01	18.02	18.49	37,537	+0.33(+1.82%)
Mar 29, 2021	18.35	18.60	18.12	18.16	27,495	-0.27(-1.47%)
Mar 26, 2021	18.66	18.88	18.11	18.43	22,400	-0.15(-0.81%)
Mar 25, 2021	18.26	18.70	18.10	18.58	24,871	+0.31(+1.70%)
Mar 24, 2021	18.33	18.92	18.04	18.27	31,940	+0.21(+1.16%)
Mar 23, 2021	18.17	18.62	18.00	18.06	68,149	-0.09(-0.50%)
Mar 22, 2021	18.12	18.68	18.07	18.15	67,027	+0.04(+0.22%)
Mar 19, 2021	19.32	19.32	18.09	18.11	108,800	-1.06(-5.53%)
Mar 18, 2021	19.47	19.91	19.15	19.17	28,382	-0.24(-1.24%)
Mar 17, 2021	19.51	19.73	19.14	19.41	28,386	-0.12(-0.61%)
Mar 16, 2021	19.93	19.93	19.38	19.53	21,465	-0.35(-1.76%)
Mar 15, 2021	19.98	20.25	19.76	19.88	31,350	-0.15(-0.75%)
Mar 12, 2021	19.94	20.21	19.70	20.03	15,200	-0.32(-1.57%)
Mar 11, 2021	19.98	20.39	19.96	20.35	21,754	+0.36(+1.80%)
Mar 10, 2021	20.00	20.40	19.88	19.99	16,168	+0.01(+0.05%)
Mar 09, 2021	20.10	20.34	19.84	19.98	20,463	-0.08(-0.40%)
Mar 08, 2021	20.00	20.23	19.83	20.06	26,834	+0.02(+0.10%)
Mar 05, 2021	19.42	20.07	19.23	20.04	36,300	+0.75(+3.89%)
Mar 04, 2021	19.62	19.87	19.14	19.29	31,062	-0.45(-2.28%)
Mar 03, 2021	19.70	20.23	19.61	19.74	30,640	-0.26(-1.30%)
Mar 02, 2021	20.09	20.13	19.88	20.00	45,456	-0.08(-0.40%)

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.