Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.29	19.46	19.21	19.44	618,275	+0.19(+1.00%)
May 27, 2021	19.38	19.49	19.21	19.24	671,341	-0.02(-0.09%)
May 26, 2021	19.21	19.34	19.08	19.26	463,358	+0.02(+0.09%)
May 25, 2021	19.34	19.57	19.23	19.24	733,912	-0.09(-0.48%)
May 24, 2021	19.20	19.47	19.20	19.34	679,563	+0.18(+0.91%)
May 21, 2021	19.46	19.63	19.11	19.16	1,583,606	-0.14(-0.74%)
May 20, 2021	19.07	19.43	19.01	19.30	661,407	+0.17(+0.87%)
May 19, 2021	18.69	19.15	18.57	19.14	1,379,480	+0.33(+1.73%)
May 18, 2021	18.90	19.02	18.78	18.81	483,415	-0.12(-0.62%)
May 17, 2021	18.94	19.00	18.85	18.93	514,608	-0.01(-0.04%)
May 14, 2021	18.96	19.05	18.83	18.93	512,207	+0.05(+0.26%)
May 13, 2021	18.70	19.04	18.60	18.88	729,600	+0.30(+1.62%)
May 12, 2021	18.89	19.07	18.53	18.58	695,216	-0.46(-2.41%)
May 11, 2021	19.09	19.14	18.83	19.04	605,215	-0.26(-1.34%)
May 10, 2021	19.44	19.85	19.30	19.30	769,943	+0.02(+0.11%)
May 07, 2021	18.97	19.38	18.97	19.28	887,831	+0.25(+1.34%)
May 06, 2021	18.76	19.06	18.64	19.03	665,091	+0.28(+1.51%)
May 05, 2021	19.42	19.47	18.65	18.74	816,087	-0.67(-3.44%)
May 04, 2021	19.95	20.18	19.26	19.41	1,055,750	-0.66(-3.29%)
May 03, 2021	20.35	20.36	20.01	20.07	883,117	-0.12(-0.58%)
Apr 30, 2021	20.05	20.44	19.99	20.19	1,200,073	+0.03(+0.17%)
Apr 29, 2021	20.52	20.55	20.00	20.15	502,864	-0.24(-1.19%)
Apr 28, 2021	20.27	20.60	20.24	20.40	596,879	+0.09(+0.45%)
Apr 27, 2021	20.56	20.61	20.21	20.30	444,623	-0.21(-1.02%)
Apr 26, 2021	20.41	20.75	20.35	20.51	579,220	+0.15(+0.74%)
Apr 23, 2021	20.20	20.54	20.08	20.36	604,408	+0.27(+1.33%)
Apr 22, 2021	20.25	20.44	20.01	20.10	478,520	-0.20(-0.99%)
Apr 21, 2021	19.93	20.35	19.92	20.30	700,922	+0.27(+1.33%)
Apr 20, 2021	19.89	20.11	19.86	20.03	430,583	+0.15(+0.76%)
Apr 19, 2021	19.95	19.99	19.70	19.88	780,184	-0.06(-0.29%)
Apr 16, 2021	20.11	20.21	19.89	19.94	379,103	-0.07(-0.33%)
Apr 15, 2021	19.91	20.01	19.77	20.00	382,155	+0.14(+0.71%)
Apr 14, 2021	20.03	20.19	19.79	19.86	526,280	-0.12(-0.59%)
Apr 13, 2021	20.05	20.05	19.89	19.98	626,228	-0.03(-0.13%)
Apr 12, 2021	20.23	20.23	19.87	20.00	696,787	-0.08(-0.42%)
Apr 09, 2021	20.25	20.34	20.05	20.09	506,189	-0.19(-0.95%)
Apr 08, 2021	20.23	20.34	20.05	20.28	699,612	+0.06(+0.29%)
Apr 07, 2021	20.29	20.40	20.12	20.22	501,852	-0.14(-0.68%)
Apr 06, 2021	20.35	20.42	20.14	20.36	690,180	+0.08(+0.37%)
Apr 05, 2021	20.45	20.50	20.01	20.28	691,894	+0.01(+0.06%)
Apr 01, 2021	19.28	20.27	19.04	20.27	839,536	+0.83(+4.27%)
Mar 31, 2021	19.54	19.68	19.20	19.44	1,019,751	+0.00(+0.02%)
Mar 30, 2021	19.50	19.62	19.38	19.44	542,710	-0.08(-0.41%)
Mar 29, 2021	19.70	19.76	19.23	19.52	619,021	-0.12(-0.63%)
Mar 26, 2021	19.57	19.67	19.31	19.64	474,496	+0.31(+1.58%)
Mar 25, 2021	19.26	19.54	18.84	19.33	516,308	+0.07(+0.39%)
Mar 24, 2021	19.52	19.92	19.24	19.26	476,657	-0.20(-1.02%)
Mar 23, 2021	19.34	19.65	19.25	19.46	669,950	+0.14(+0.73%)
Mar 22, 2021	19.64	19.70	19.10	19.32	583,227	-0.36(-1.85%)
Mar 19, 2021	19.51	19.89	19.51	19.68	1,625,789	-0.13(-0.67%)
Mar 18, 2021	20.00	20.19	19.73	19.81	676,727	-0.35(-1.76%)
Mar 17, 2021	19.89	20.20	19.73	20.17	655,293	+0.33(+1.66%)
Mar 16, 2021	20.27	20.55	19.63	19.84	834,290	-0.64(-3.11%)
Mar 15, 2021	19.85	20.55	19.75	20.47	1,317,037	+0.74(+3.77%)
Mar 12, 2021	19.15	19.75	19.07	19.73	1,536,389	+0.66(+3.46%)
Mar 11, 2021	19.09	19.28	19.04	19.07	867,089	-0.01(-0.04%)
Mar 10, 2021	19.14	19.36	18.93	19.08	968,637	-0.02(-0.13%)
Mar 09, 2021	19.09	19.46	18.99	19.10	780,109	+0.19(+1.00%)
Mar 08, 2021	18.97	19.23	18.74	18.91	714,810	+0.13(+0.70%)
Mar 05, 2021	18.91	18.91	18.36	18.78	668,680	+0.02(+0.09%)
Mar 04, 2021	18.54	18.95	18.43	18.76	730,030	+0.21(+1.11%)
Mar 03, 2021	18.47	18.87	18.42	18.56	635,831	+0.10(+0.54%)
Mar 02, 2021	18.84	18.84	18.24	18.46	536,813	-0.38(-2.02%)

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.