Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.52	18.54	18.28	18.51	241,268	+0.09(+0.47%)
May 27, 2021	18.74	18.78	18.33	18.42	1,107,954	-0.14(-0.75%)
May 26, 2021	18.60	18.63	18.35	18.56	252,332	+0.04(+0.24%)
May 25, 2021	18.74	18.76	18.48	18.52	390,709	-0.22(-1.16%)
May 24, 2021	18.92	18.97	18.66	18.73	296,048	-0.11(-0.60%)
May 21, 2021	18.61	18.91	18.32	18.85	790,066	+0.31(+1.65%)
May 20, 2021	18.10	18.56	18.02	18.54	318,784	+0.42(+2.31%)
May 19, 2021	18.03	18.16	17.70	18.12	172,252	-0.14(-0.76%)
May 18, 2021	18.41	18.59	18.25	18.26	244,515	-0.24(-1.27%)
May 17, 2021	18.45	18.57	18.31	18.50	328,898	+0.02(+0.09%)
May 14, 2021	18.32	18.68	18.28	18.48	445,787	+0.24(+1.29%)
May 13, 2021	17.93	18.40	17.93	18.25	316,713	+0.28(+1.54%)
May 12, 2021	18.85	19.00	17.81	17.97	364,191	-0.88(-4.68%)
May 11, 2021	18.75	18.96	18.34	18.85	236,889	-0.26(-1.36%)
May 10, 2021	19.29	19.52	19.00	19.11	396,956	-0.03(-0.14%)
May 07, 2021	18.86	19.33	18.78	19.14	228,488	+0.31(+1.65%)
May 06, 2021	18.67	18.89	18.62	18.82	225,490	+0.13(+0.69%)
May 05, 2021	18.72	18.80	18.42	18.70	187,270	-0.08(-0.41%)
May 04, 2021	18.76	19.01	18.67	18.77	256,210	+0.03(+0.14%)
May 03, 2021	18.81	18.83	18.56	18.75	299,352	+0.13(+0.70%)
Apr 30, 2021	18.41	18.76	18.39	18.62	246,210	+0.11(+0.61%)
Apr 29, 2021	18.34	18.67	18.33	18.50	132,797	+0.19(+1.04%)
Apr 28, 2021	18.49	18.57	18.29	18.31	131,608	-0.07(-0.38%)
Apr 27, 2021	18.59	18.61	18.31	18.38	217,780	-0.28(-1.48%)
Apr 26, 2021	18.60	18.85	18.55	18.66	238,671	+0.10(+0.56%)
Apr 23, 2021	18.51	18.69	18.48	18.56	280,557	+0.05(+0.28%)
Apr 22, 2021	18.38	18.64	18.21	18.50	244,198	+0.17(+0.94%)
Apr 21, 2021	17.92	18.37	17.74	18.33	471,696	+0.42(+2.32%)
Apr 20, 2021	17.30	17.92	17.03	17.92	567,645	+0.52(+2.98%)
Apr 19, 2021	17.29	17.45	17.03	17.40	550,601	+0.10(+0.60%)
Apr 16, 2021	17.17	17.32	17.00	17.29	526,074	+0.21(+1.21%)
Apr 15, 2021	16.86	17.17	16.39	17.09	1,063,197	+0.30(+1.80%)
Apr 14, 2021	16.69	17.02	16.69	16.78	304,232	+0.14(+0.83%)
Apr 13, 2021	16.57	16.70	16.49	16.65	258,700	+0.03(+0.21%)
Apr 12, 2021	16.66	16.81	16.58	16.61	187,106	-0.14(-0.83%)
Apr 09, 2021	17.09	17.09	16.69	16.75	225,278	-0.28(-1.63%)
Apr 08, 2021	16.86	17.13	16.63	17.03	348,357	+0.11(+0.66%)
Apr 07, 2021	16.72	17.03	16.70	16.91	452,145	+0.21(+1.24%)
Apr 06, 2021	16.76	16.78	16.59	16.71	251,464	-0.08(-0.46%)
Apr 05, 2021	16.95	17.17	16.54	16.78	313,832	-0.11(-0.67%)
Apr 01, 2021	16.71	16.90	16.57	16.90	325,081	+0.32(+1.93%)
Mar 31, 2021	16.80	16.92	16.55	16.58	573,854	-0.26(-1.54%)
Mar 30, 2021	16.64	17.08	16.64	16.84	317,175	+0.08(+0.46%)
Mar 29, 2021	16.63	16.98	16.59	16.76	315,106	-0.01(-0.05%)
Mar 26, 2021	16.19	16.79	16.12	16.77	572,563	+0.70(+4.36%)
Mar 25, 2021	15.86	16.17	15.57	16.07	231,070	+0.16(+1.03%)
Mar 24, 2021	16.37	16.48	15.86	15.90	226,794	-0.41(-2.49%)
Mar 23, 2021	16.19	16.56	16.13	16.31	275,411	+0.01(+0.05%)
Mar 22, 2021	16.64	16.64	16.26	16.30	319,620	-0.21(-1.26%)
Mar 19, 2021	16.78	16.97	16.48	16.51	709,720	-0.23(-1.39%)
Mar 18, 2021	16.77	16.88	16.57	16.74	164,671	+0.09(+0.52%)
Mar 17, 2021	16.49	16.67	16.36	16.65	123,532	-0.08(-0.46%)
Mar 16, 2021	16.86	16.86	16.44	16.73	163,872	-0.16(-0.97%)
Mar 15, 2021	16.71	16.95	16.54	16.90	256,949	+0.22(+1.35%)
Mar 12, 2021	16.54	16.87	16.34	16.67	423,033	+0.38(+2.34%)
Mar 11, 2021	16.56	16.81	16.10	16.29	288,103	-0.03(-0.16%)
Mar 10, 2021	15.74	16.41	15.63	16.32	245,457	+0.53(+3.34%)
Mar 09, 2021	16.39	16.58	15.79	15.79	201,505	-0.47(-2.87%)
Mar 08, 2021	15.81	16.30	15.71	16.26	248,099	+0.54(+3.47%)
Mar 05, 2021	15.54	15.71	15.18	15.71	291,775	+0.32(+2.08%)
Mar 04, 2021	15.48	15.65	15.14	15.39	312,697	-0.13(-0.84%)
Mar 03, 2021	14.99	15.58	14.93	15.52	402,597	+0.47(+3.10%)
Mar 02, 2021	14.68	15.28	14.48	15.05	307,452	+0.29(+1.99%)

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.