Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.87	18.96	18.84	18.95	409,008	+0.05(+0.29%)
May 27, 2021	18.85	18.90	18.79	18.89	254,304	+0.02(+0.11%)
May 26, 2021	18.96	18.98	18.82	18.87	383,177	-0.04(-0.21%)
May 25, 2021	18.73	18.91	18.71	18.91	505,687	+0.16(+0.85%)
May 24, 2021	18.72	18.77	18.68	18.75	296,803	+0.05(+0.27%)
May 21, 2021	18.77	18.79	18.62	18.70	342,643	+0.01(+0.05%)
May 20, 2021	18.64	18.75	18.61	18.69	604,056	+0.08(+0.43%)
May 19, 2021	18.62	18.80	18.54	18.61	922,050	+0.00(+0.00%)
May 18, 2021	18.62	18.62	18.54	18.61	219,799	+0.04(+0.22%)
May 17, 2021	18.42	18.59	18.42	18.57	301,085	+0.23(+1.25%)
May 14, 2021	18.29	18.35	18.26	18.34	209,275	+0.15(+0.82%)
May 13, 2021	18.11	18.19	18.09	18.19	216,830	+0.07(+0.39%)
May 12, 2021	18.21	18.26	18.10	18.12	655,214	-0.18(-0.98%)
May 11, 2021	18.12	18.30	18.10	18.30	264,117	+0.01(+0.05%)
May 10, 2021	18.36	18.36	18.26	18.29	157,033	+0.07(+0.38%)
May 07, 2021	18.23	18.33	18.17	18.22	365,434	+0.15(+0.83%)
May 06, 2021	17.85	18.09	17.84	18.07	472,160	+0.29(+1.63%)
May 05, 2021	17.74	17.78	17.71	17.78	323,163	+0.09(+0.51%)
May 04, 2021	17.82	17.90	17.63	17.69	594,040	-0.14(-0.79%)
May 03, 2021	17.80	17.89	17.80	17.83	382,893	+0.23(+1.31%)
Apr 30, 2021	17.63	17.64	17.56	17.60	431,100	-0.07(-0.40%)
Apr 29, 2021	17.60	17.67	17.49	17.67	562,707	-0.07(-0.39%)
Apr 28, 2021	17.62	17.74	17.59	17.74	419,334	+0.05(+0.28%)
Apr 27, 2021	17.74	17.76	17.67	17.69	239,519	-0.04(-0.23%)
Apr 26, 2021	17.72	17.73	17.65	17.73	515,624	+0.05(+0.28%)
Apr 23, 2021	17.79	17.80	17.62	17.68	301,000	-0.06(-0.34%)
Apr 22, 2021	17.76	17.80	17.69	17.74	280,148	-0.13(-0.73%)
Apr 21, 2021	17.75	17.89	17.75	17.87	787,133	+0.17(+0.96%)
Apr 20, 2021	17.61	17.72	17.60	17.70	434,491	+0.08(+0.45%)
Apr 19, 2021	17.63	17.68	17.61	17.62	470,306	-0.06(-0.34%)
Apr 16, 2021	17.65	17.72	17.64	17.68	505,100	+0.11(+0.63%)
Apr 15, 2021	17.42	17.61	17.42	17.57	495,586	+0.29(+1.68%)
Apr 14, 2021	17.30	17.32	17.25	17.28	205,516	-0.09(-0.52%)
Apr 13, 2021	17.33	17.40	17.32	17.37	406,875	+0.14(+0.81%)
Apr 12, 2021	17.28	17.29	17.19	17.23	549,692	-0.11(-0.63%)
Apr 09, 2021	17.30	17.38	17.26	17.34	828,100	-0.14(-0.80%)
Apr 08, 2021	17.43	17.50	17.43	17.48	375,018	+0.18(+1.04%)
Apr 07, 2021	17.31	17.34	17.27	17.30	371,052	-0.03(-0.17%)
Apr 06, 2021	17.28	17.38	17.28	17.33	685,988	+0.12(+0.70%)
Apr 05, 2021	17.16	17.25	17.15	17.21	240,103	+0.01(+0.06%)
Apr 01, 2021	17.16	17.22	17.14	17.20	386,900	+0.21(+1.24%)
Mar 31, 2021	16.78	17.07	16.78	16.99	280,792	+0.24(+1.43%)
Mar 30, 2021	16.77	16.80	16.73	16.75	458,382	-0.27(-1.59%)
Mar 29, 2021	17.15	17.16	16.99	17.02	416,380	-0.22(-1.28%)
Mar 26, 2021	17.17	17.28	17.17	17.24	387,700	+0.04(+0.23%)
Mar 25, 2021	17.31	17.37	17.14	17.20	968,800	-0.04(-0.23%)
Mar 24, 2021	17.24	17.30	17.20	17.24	722,336	+0.06(+0.35%)
Mar 23, 2021	17.27	17.27	17.17	17.18	589,141	-0.13(-0.75%)
Mar 22, 2021	17.25	17.33	17.22	17.31	358,584	-0.02(-0.12%)
Mar 19, 2021	17.26	17.36	17.26	17.33	239,700	+0.05(+0.29%)
Mar 18, 2021	17.10	17.29	17.10	17.28	385,390	-0.08(-0.46%)
Mar 17, 2021	17.25	17.43	17.16	17.36	509,991	+0.11(+0.64%)
Mar 16, 2021	17.26	17.33	17.20	17.25	324,143	+0.02(+0.12%)
Mar 15, 2021	17.23	17.27	17.15	17.23	386,921	+0.07(+0.41%)
Mar 12, 2021	16.94	17.18	16.93	17.16	735,100	+0.01(+0.06%)
Mar 11, 2021	17.16	17.20	17.12	17.15	1,166,026	-0.01(-0.06%)
Mar 10, 2021	17.10	17.18	17.06	17.16	346,773	+0.08(+0.47%)
Mar 09, 2021	17.06	17.12	17.04	17.08	367,400	+0.36(+2.15%)
Mar 08, 2021	16.84	16.85	16.69	16.72	592,717	-0.18(-1.07%)
Mar 05, 2021	16.95	16.97	16.84	16.90	304,100	+0.01(+0.06%)
Mar 04, 2021	17.06	17.14	16.83	16.89	1,105,654	-0.17(-1.00%)
Mar 03, 2021	17.07	17.17	16.94	17.06	1,214,600	-0.18(-1.04%)
Mar 02, 2021	17.19	17.30	17.13	17.24	369,405	+0.08(+0.47%)

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.