Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	17.75	17.76	17.43	17.55	1,106,959	-0.13(-0.74%)
May 28, 2021	17.75	17.87	17.65	17.68	883,775	-0.05(-0.28%)
May 27, 2021	17.72	17.81	17.54	17.73	4,481,859	-0.04(-0.23%)
May 26, 2021	17.77	17.95	17.73	17.77	1,050,776	-0.02(-0.11%)
May 25, 2021	17.85	17.89	17.70	17.79	982,367	-0.02(-0.11%)
May 21, 2021		17.81	17.81	17.81	0	+0.00(+0.00%)
May 20, 2021	17.82	17.94	17.74	17.81	1,089,032	-0.11(-0.61%)
May 19, 2021	17.80	17.93	17.74	17.92	1,121,207	-0.05(-0.28%)
May 18, 2021	17.91	18.00	17.85	17.97	743,683	-0.02(-0.11%)
May 17, 2021	17.81	18.00	17.76	17.99	807,997	+0.07(+0.39%)
May 14, 2021	17.81	18.00	17.80	17.92	1,216,135	+0.15(+0.84%)
May 13, 2021	17.60	17.82	17.60	17.77	690,350	+0.07(+0.40%)
May 12, 2021	17.80	17.80	17.59	17.70	1,247,238	-0.02(-0.11%)
May 11, 2021	17.70	17.79	17.40	17.72	882,236	-0.07(-0.39%)
May 10, 2021	17.86	18.15	17.76	17.79	861,539	-0.15(-0.84%)
May 07, 2021	17.86	18.07	17.67	17.94	1,251,907	-0.04(-0.22%)
May 06, 2021	17.84	18.00	17.80	17.98	858,887	+0.07(+0.39%)
May 05, 2021	17.85	17.96	17.80	17.91	2,386,412	+0.12(+0.67%)
May 04, 2021	17.79	17.93	17.62	17.79	1,371,580	-0.01(-0.06%)
May 03, 2021	17.92	17.97	17.78	17.80	1,467,679	-0.12(-0.67%)
Apr 30, 2021	17.85	17.95	17.70	17.92	967,750	+0.03(+0.17%)
Apr 29, 2021	18.01	18.16	17.88	17.89	938,216	+0.00(+0.00%)
Apr 28, 2021	18.09	18.24	17.84	17.89	1,900,674	-0.20(-1.11%)
Apr 27, 2021	17.96	18.17	17.96	18.09	1,306,242	+0.10(+0.56%)
Apr 26, 2021	18.00	18.08	17.92	17.99	439,882	-0.06(-0.33%)
Apr 23, 2021	18.11	18.24	17.99	18.05	1,818,516	-0.11(-0.61%)
Apr 22, 2021	17.98	18.16	17.80	18.16	1,325,310	+0.10(+0.55%)
Apr 21, 2021	17.85	18.08	17.85	18.06	3,764,543	+0.12(+0.67%)
Apr 20, 2021	17.81	17.97	17.79	17.94	1,284,279	+0.03(+0.17%)
Apr 19, 2021	17.94	18.09	17.79	17.91	1,483,279	-0.05(-0.28%)
Apr 16, 2021	17.93	18.01	17.86	17.96	3,255,035	+0.02(+0.11%)
Apr 15, 2021	17.92	18.02	17.89	17.94	4,784,158	-0.03(-0.17%)
Apr 14, 2021	17.98	18.14	17.93	17.97	559,306	+0.00(+0.00%)
Apr 13, 2021	17.88	18.11	17.85	17.97	652,813	+0.05(+0.28%)
Apr 12, 2021	17.97	18.08	17.92	17.92	1,678,405	-0.13(-0.72%)
Apr 09, 2021	18.01	18.12	17.90	18.05	2,637,586	-0.02(-0.11%)
Apr 08, 2021	18.05	18.10	17.95	18.07	932,780	-0.04(-0.22%)
Apr 07, 2021	18.11	18.30	18.09	18.11	783,757	-0.08(-0.44%)
Apr 06, 2021	18.15	18.29	18.07	18.19	826,523	+0.11(+0.61%)
Apr 05, 2021	18.15	18.22	17.98	18.08	717,070	-0.01(-0.06%)
Apr 01, 2021		18.09	18.09	18.09	0	+0.12(+0.67%)
Mar 31, 2021	18.00	18.08	17.89	17.97	1,537,345	-0.12(-0.66%)
Mar 30, 2021	17.89	18.09	17.81	18.09	844,947	+0.20(+1.12%)
Mar 29, 2021	17.95	18.06	17.87	17.89	949,057	-0.04(-0.22%)
Mar 26, 2021	18.15	18.19	17.87	17.93	1,068,890	-0.16(-0.88%)
Mar 25, 2021	17.65	18.12	17.65	18.09	1,377,554	+0.15(+0.84%)
Mar 24, 2021	18.00	18.17	17.82	17.94	1,655,482	-0.06(-0.33%)
Mar 23, 2021	17.83	18.09	17.78	18.00	1,042,611	+0.00(+0.00%)
Mar 22, 2021	17.89	18.05	17.82	18.00	1,027,223	+0.34(+1.93%)
Mar 19, 2021	17.91	18.17	17.66	17.66	5,604,340	-0.33(-1.83%)
Mar 18, 2021	18.28	18.40	17.95	17.99	2,335,895	-0.37(-2.02%)
Mar 17, 2021	18.26	18.49	18.19	18.36	1,143,808	-0.05(-0.27%)
Mar 16, 2021	18.41	18.48	18.22	18.41	1,577,624	-0.05(-0.27%)
Mar 15, 2021	18.31	18.61	18.31	18.46	1,508,218	+0.04(+0.22%)
Mar 12, 2021	18.25	18.44	18.20	18.42	1,231,828	+0.08(+0.44%)
Mar 11, 2021	18.20	18.49	18.16	18.34	1,506,565	+0.22(+1.21%)
Mar 10, 2021	18.15	18.38	18.02	18.12	1,080,065	-0.09(-0.49%)
Mar 09, 2021	17.97	18.30	17.91	18.21	3,892,414	+0.31(+1.73%)
Mar 08, 2021	17.70	18.17	17.69	17.90	1,704,751	-0.19(-1.05%)
Mar 05, 2021	18.00	18.35	17.92	18.09	1,332,041	-0.05(-0.28%)
Mar 04, 2021	17.75	18.15	17.75	18.14	2,927,751	+0.30(+1.68%)
Mar 03, 2021	17.78	18.00	17.75	17.84	1,055,280	+0.08(+0.45%)
Mar 02, 2021	17.85	18.05	17.74	17.76	1,167,679	-0.01(-0.06%)

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.