Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	18.85	18.85	18.69	18.77	4,937	-0.04(-0.21%)
May 28, 2021	18.49	19.10	18.42	18.81	42,505	+0.41(+2.23%)
May 27, 2021	18.36	18.48	18.20	18.40	53,754	+0.09(+0.49%)
May 26, 2021	18.18	18.43	18.18	18.31	21,824	+0.27(+1.50%)
May 25, 2021	18.46	18.46	17.89	18.04	49,025	-0.30(-1.64%)
May 21, 2021		18.34	18.34	18.34	0	+0.05(+0.27%)
May 20, 2021	18.15	18.36	18.04	18.29	34,789	+0.06(+0.33%)
May 19, 2021	17.94	18.32	17.48	18.23	30,767	+0.15(+0.83%)
May 18, 2021	17.57	18.47	17.57	18.08	51,152	+0.35(+1.97%)
May 17, 2021	17.65	18.27	17.65	17.73	51,139	-0.25(-1.39%)
May 14, 2021	16.85	18.14	16.85	17.98	110,384	+1.49(+9.04%)
May 13, 2021	16.24	16.66	15.90	16.49	80,603	+0.26(+1.60%)
May 12, 2021	16.07	16.95	16.04	16.23	63,941	-0.05(-0.31%)
May 11, 2021	16.03	16.52	16.03	16.28	84,731	-0.37(-2.22%)
May 10, 2021	17.49	17.49	16.65	16.65	44,248	-1.01(-5.72%)
May 07, 2021	17.68	17.95	17.54	17.66	19,222	+0.21(+1.20%)
May 06, 2021	17.77	17.77	17.04	17.45	31,268	-0.22(-1.25%)
May 05, 2021	18.19	18.25	17.57	17.67	40,644	-0.62(-3.39%)
May 04, 2021	18.48	18.61	18.12	18.29	60,114	-0.34(-1.83%)
May 03, 2021	18.59	18.70	18.43	18.63	27,616	-0.02(-0.11%)
Apr 30, 2021	18.60	18.73	18.47	18.65	21,461	+0.00(+0.00%)
Apr 29, 2021	18.54	18.70	18.19	18.65	19,033	+0.04(+0.21%)
Apr 28, 2021	18.86	18.87	18.54	18.61	23,373	-0.22(-1.17%)
Apr 27, 2021	18.76	19.05	18.48	18.83	45,029	+0.07(+0.37%)
Apr 26, 2021	18.91	19.14	18.71	18.76	24,844	-0.09(-0.48%)
Apr 23, 2021	18.65	19.01	18.58	18.85	33,526	+0.17(+0.91%)
Apr 22, 2021	18.77	18.84	18.43	18.68	41,005	-0.10(-0.53%)
Apr 21, 2021	18.35	18.78	18.30	18.78	26,491	+0.38(+2.07%)
Apr 20, 2021	18.74	18.75	18.05	18.40	49,292	-0.33(-1.76%)
Apr 19, 2021	18.70	18.78	18.26	18.73	26,361	+0.01(+0.05%)
Apr 16, 2021	18.38	18.74	18.21	18.72	28,770	+0.34(+1.85%)
Apr 15, 2021	18.64	18.64	18.18	18.38	19,100	-0.09(-0.49%)
Apr 14, 2021	18.64	18.97	18.39	18.47	33,081	-0.02(-0.11%)
Apr 13, 2021	18.50	18.75	18.25	18.49	31,807	+0.00(+0.00%)
Apr 12, 2021	18.80	18.80	18.42	18.49	37,805	-0.39(-2.07%)
Apr 09, 2021	19.18	19.36	18.74	18.88	45,331	-0.51(-2.63%)
Apr 08, 2021	19.20	19.47	19.07	19.39	24,712	+0.24(+1.25%)
Apr 07, 2021	19.43	19.58	18.87	19.15	56,325	-0.26(-1.34%)
Apr 06, 2021	19.20	19.49	18.86	19.41	98,932	+0.18(+0.94%)
Apr 05, 2021	19.30	19.49	18.88	19.23	30,299	+0.08(+0.42%)
Apr 01, 2021		19.15	19.15	19.15	0	+0.66(+3.57%)
Mar 31, 2021	18.51	18.81	18.42	18.49	36,147	+0.07(+0.38%)
Mar 30, 2021	18.10	18.64	18.10	18.42	27,783	+0.10(+0.55%)
Mar 29, 2021	19.31	19.44	18.28	18.32	56,900	-0.95(-4.93%)
Mar 26, 2021	19.20	19.52	18.96	19.27	70,358	+0.36(+1.90%)
Mar 25, 2021	18.41	19.15	18.31	18.91	49,488	+0.42(+2.27%)
Mar 24, 2021	19.23	19.56	18.35	18.49	115,092	-0.69(-3.60%)
Mar 23, 2021	20.01	20.34	18.60	19.18	188,362	-2.50(-11.53%)
Mar 22, 2021	21.73	22.10	21.64	21.68	34,344	+0.03(+0.14%)
Mar 19, 2021	21.41	21.87	21.22	21.65	113,419	+0.18(+0.84%)
Mar 18, 2021	22.15	22.20	21.35	21.47	111,221	-0.92(-4.11%)
Mar 17, 2021	22.07	22.48	21.70	22.39	68,095	+0.11(+0.49%)
Mar 16, 2021	22.50	22.62	21.99	22.28	99,566	-0.19(-0.85%)
Mar 15, 2021	21.56	22.81	21.24	22.47	126,475	+1.11(+5.20%)
Mar 12, 2021	20.51	21.44	20.51	21.36	60,530	+0.25(+1.18%)
Mar 11, 2021	20.54	21.11	20.54	21.11	56,813	+0.73(+3.58%)
Mar 10, 2021	20.43	20.80	20.01	20.38	81,216	+0.30(+1.49%)
Mar 09, 2021	19.54	20.30	19.54	20.08	47,308	+0.72(+3.72%)
Mar 08, 2021	19.70	20.04	19.28	19.36	75,824	-0.52(-2.62%)
Mar 05, 2021	20.59	20.59	18.73	19.88	138,978	-0.33(-1.63%)
Mar 04, 2021	20.24	20.77	19.79	20.21	90,269	-0.27(-1.32%)
Mar 03, 2021	21.24	21.34	20.41	20.48	67,421	-0.81(-3.80%)
Mar 02, 2021	22.20	22.20	21.22	21.29	84,136	-0.92(-4.14%)

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.