Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.30	19.51	19.26	19.40	357,844	-0.28(-1.40%)
May 27, 2021	19.61	19.80	19.60	19.67	591,116	+0.28(+1.46%)
May 26, 2021	19.43	19.45	19.28	19.39	173,822	+0.10(+0.52%)
May 25, 2021	19.30	19.36	19.20	19.29	392,770	+0.28(+1.45%)
May 24, 2021	19.14	19.14	18.97	19.01	475,035	-0.07(-0.35%)
May 21, 2021	19.37	19.37	19.02	19.08	605,493	-0.43(-2.18%)
May 20, 2021	19.12	19.63	19.12	19.51	1,227,374	+0.88(+4.71%)
May 19, 2021	18.39	18.70	18.30	18.63	1,288,849	+0.04(+0.22%)
May 18, 2021	18.64	18.70	18.55	18.59	1,557,070	-0.13(-0.71%)
May 17, 2021	18.75	18.83	18.58	18.72	1,021,894	-0.28(-1.45%)
May 14, 2021	19.18	19.21	19.00	19.00	221,653	+0.08(+0.40%)
May 13, 2021	18.60	18.98	18.57	18.92	267,054	+0.33(+1.75%)
May 12, 2021	18.65	18.65	18.44	18.60	190,004	-0.21(-1.11%)
May 11, 2021	18.53	18.80	18.51	18.80	220,386	-0.03(-0.13%)
May 10, 2021	18.85	18.91	18.71	18.83	396,828	-0.22(-1.14%)
May 07, 2021	18.91	19.10	18.90	19.05	216,520	+0.21(+1.11%)
May 06, 2021	18.71	18.90	18.56	18.84	419,930	+0.17(+0.89%)
May 05, 2021	18.65	18.77	18.57	18.67	263,314	+0.04(+0.22%)
May 04, 2021	18.51	18.64	18.42	18.63	189,574	+0.13(+0.68%)
May 03, 2021	18.39	18.63	18.23	18.50	193,804	+0.08(+0.41%)
Apr 30, 2021	18.61	18.63	18.42	18.43	262,393	-0.33(-1.78%)
Apr 29, 2021	18.45	19.06	18.45	18.76	334,259	+0.55(+3.03%)
Apr 28, 2021	18.14	18.31	18.10	18.21	285,502	+0.06(+0.32%)
Apr 27, 2021	18.45	18.55	18.09	18.15	376,598	-0.63(-3.34%)
Apr 26, 2021	18.96	18.96	18.77	18.78	151,997	-0.22(-1.14%)
Apr 23, 2021	19.06	19.06	18.90	19.00	182,310	+0.00(+0.00%)
Apr 22, 2021	19.25	19.27	18.97	19.00	136,224	-0.13(-0.66%)
Apr 21, 2021	19.02	19.16	18.93	19.12	147,322	+0.08(+0.39%)
Apr 20, 2021	19.16	19.20	19.03	19.05	144,488	-0.17(-0.87%)
Apr 19, 2021	19.36	19.40	19.21	19.21	244,689	-0.28(-1.41%)
Apr 16, 2021	19.39	19.53	19.24	19.49	257,605	+0.18(+0.95%)
Apr 15, 2021	19.26	19.35	19.15	19.31	244,127	+0.18(+0.92%)
Apr 14, 2021	19.17	19.21	19.09	19.13	286,796	-0.10(-0.52%)
Apr 13, 2021	19.21	19.39	19.09	19.23	258,929	+0.13(+0.66%)
Apr 12, 2021	19.15	19.24	19.07	19.11	312,708	-0.12(-0.61%)
Apr 09, 2021	19.44	19.47	19.12	19.22	286,214	-0.30(-1.54%)
Apr 08, 2021	19.61	19.61	19.45	19.52	230,547	-0.05(-0.26%)
Apr 07, 2021	19.70	19.77	19.41	19.57	329,855	-0.18(-0.93%)
Apr 06, 2021	19.63	19.95	19.59	19.76	340,586	-0.01(-0.04%)
Apr 05, 2021	19.80	19.91	19.58	19.77	192,678	+0.04(+0.21%)
Apr 01, 2021	19.73	19.77	19.57	19.72	283,341	-0.02(-0.13%)
Mar 31, 2021	19.77	19.84	19.51	19.75	238,781	-0.09(-0.46%)
Mar 30, 2021	19.54	19.87	19.43	19.84	310,306	-0.10(-0.50%)
Mar 29, 2021	19.98	20.04	19.72	19.94	295,943	-0.34(-1.69%)
Mar 26, 2021	20.11	20.29	20.06	20.28	221,693	+0.51(+2.58%)
Mar 25, 2021	19.58	19.85	19.51	19.77	268,569	+0.38(+1.98%)
Mar 24, 2021	19.42	19.53	19.34	19.39	131,585	+0.10(+0.52%)
Mar 23, 2021	19.55	19.58	19.26	19.29	363,887	-0.58(-2.94%)
Mar 22, 2021	19.77	19.93	19.66	19.87	210,742	+0.05(+0.25%)
Mar 19, 2021	19.82	19.93	19.76	19.82	207,329	+0.03(+0.17%)
Mar 18, 2021	19.88	19.92	19.73	19.79	94,996	-0.06(-0.29%)
Mar 17, 2021	19.67	19.99	19.64	19.85	294,382	+0.18(+0.93%)
Mar 16, 2021	19.69	19.76	19.56	19.66	418,558	-0.22(-1.09%)
Mar 15, 2021	19.91	19.96	19.70	19.88	169,719	-0.18(-0.87%)
Mar 12, 2021	20.07	20.12	19.98	20.06	97,918	+0.06(+0.29%)
Mar 11, 2021	19.88	20.17	19.87	20.00	165,844	+0.15(+0.76%)
Mar 10, 2021	19.82	19.93	19.66	19.85	167,600	+0.60(+3.13%)
Mar 09, 2021	19.30	19.44	19.24	19.25	259,262	+0.02(+0.09%)
Mar 08, 2021	19.46	19.51	19.23	19.23	213,423	-0.26(-1.33%)
Mar 05, 2021	19.31	19.51	19.07	19.49	235,699	+0.09(+0.47%)
Mar 04, 2021	19.91	19.99	19.28	19.40	331,147	-0.74(-3.69%)
Mar 03, 2021	20.13	20.22	19.97	20.14	183,400	-0.05(-0.25%)
Mar 02, 2021	20.16	20.21	19.97	20.19	177,367	-0.11(-0.53%)

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.