Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.52	19.23	18.52	19.13	13,361	+1.44(+8.16%)
May 27, 2021	18.59	19.36	17.68	17.68	3,548	-0.72(-3.92%)
May 26, 2021	18.54	18.78	18.12	18.41	19,248	+0.01(+0.08%)
May 25, 2021	19.09	19.09	16.91	18.39	22,476	-0.70(-3.65%)
May 24, 2021	19.38	19.38	19.09	19.09	4,117	+0.00(+0.00%)
May 21, 2021	19.17	19.31	18.99	19.09	3,752	+0.03(+0.18%)
May 20, 2021	19.23	19.23	19.06	19.06	1,735	-0.08(-0.43%)
May 19, 2021	19.23	19.23	19.06	19.14	8,015	-0.39(-1.99%)
May 18, 2021	19.53	19.53	19.53	19.53	1,113	+0.34(+1.77%)
May 17, 2021	19.14	19.19	18.99	19.19	4,055	+0.19(+1.02%)
May 14, 2021	19.18	19.52	18.99	18.99	3,457	-0.15(-0.76%)
May 13, 2021	19.85	19.85	19.14	19.14	22,755	-0.16(-0.80%)
May 12, 2021	19.52	19.62	19.29	19.29	1,102	-0.42(-2.11%)
May 11, 2021	19.38	19.73	19.38	19.71	775	+0.33(+1.70%)
May 10, 2021	19.48	19.67	19.38	19.38	1,191	-0.03(-0.15%)
May 07, 2021	19.38	19.41	19.20	19.41	1,643	+0.03(+0.15%)
May 06, 2021	19.52	19.52	19.33	19.38	5,626	+0.00(+0.00%)
May 05, 2021	19.38	19.57	19.38	19.38	4,334	-0.05(-0.25%)
May 04, 2021	19.56	19.57	19.23	19.43	4,592	-0.10(-0.50%)
May 03, 2021	19.48	19.57	19.37	19.53	6,392	+0.05(+0.25%)
Apr 30, 2021	19.49	19.49	19.23	19.48	5,366	+0.05(+0.25%)
Apr 29, 2021	19.44	19.44	19.31	19.43	5,802	+0.12(+0.60%)
Apr 28, 2021	19.34	19.45	19.25	19.31	4,014	-0.05(-0.28%)
Apr 27, 2021	19.56	19.56	19.37	19.37	970	-0.01(-0.07%)
Apr 26, 2021	19.20	19.38	19.20	19.38	1,222	+0.16(+0.81%)
Apr 23, 2021	19.19	19.23	19.19	19.23	1,547	+0.09(+0.48%)
Apr 22, 2021	18.95	19.14	18.94	19.13	2,740	+0.19(+1.00%)
Apr 21, 2021	19.16	19.19	18.90	18.94	4,841	-0.02(-0.10%)
Apr 20, 2021	19.25	19.35	18.62	18.96	34,930	-0.10(-0.51%)
Apr 19, 2021	19.30	19.43	19.06	19.06	4,262	-0.04(-0.19%)
Apr 16, 2021	19.10	19.10	19.10	19.10	620	+0.06(+0.31%)
Apr 15, 2021	19.04	19.14	19.04	19.04	1,401	+0.05(+0.28%)
Apr 14, 2021	18.68	19.24	18.68	18.98	5,321	-0.13(-0.66%)
Apr 13, 2021	19.15	19.15	19.06	19.11	4,769	+0.05(+0.25%)
Apr 12, 2021	19.13	19.26	18.96	19.06	8,166	+0.09(+0.46%)
Apr 09, 2021	18.87	19.25	18.87	18.97	7,751	+0.12(+0.62%)
Apr 08, 2021	19.14	19.14	18.62	18.86	15,213	-0.35(-1.81%)
Apr 07, 2021	19.33	19.35	19.04	19.21	32,480	+0.00(+0.00%)
Apr 06, 2021	19.22	19.30	19.10	19.21	3,181	-0.16(-0.81%)
Apr 05, 2021	19.25	19.55	19.23	19.36	5,150	+0.14(+0.71%)
Apr 01, 2021	19.35	19.35	19.11	19.22	2,687	-0.09(-0.45%)
Mar 31, 2021	19.15	19.82	18.96	19.31	4,267	+0.45(+2.36%)
Mar 30, 2021	19.26	19.44	18.38	18.87	7,569	-0.20(-1.07%)
Mar 29, 2021	19.07	19.19	19.07	19.07	3,011	+0.01(+0.05%)
Mar 26, 2021	18.91	19.06	18.85	19.06	5,891	+0.28(+1.49%)
Mar 25, 2021	18.67	19.04	18.67	18.78	2,654	-0.09(-0.46%)
Mar 24, 2021	18.91	19.09	18.87	18.87	30,480	-0.01(-0.05%)
Mar 23, 2021	19.34	19.45	18.88	18.88	15,572	-0.46(-2.40%)
Mar 22, 2021	19.15	19.35	19.15	19.34	11,780	-0.01(-0.05%)
Mar 19, 2021	18.89	19.35	18.81	19.35	5,684	+0.78(+4.22%)
Mar 18, 2021	18.92	19.16	18.41	18.57	9,762	-0.20(-1.08%)
Mar 17, 2021	19.22	19.32	18.77	18.77	4,313	-0.46(-2.37%)
Mar 16, 2021	19.60	19.60	19.10	19.23	2,879	+0.02(+0.11%)
Mar 15, 2021	19.45	19.58	19.09	19.21	3,015	-0.24(-1.24%)
Mar 12, 2021	19.60	20.58	18.66	19.45	15,193	+0.11(+0.55%)
Mar 11, 2021	19.71	20.18	19.34	19.34	6,139	-0.25(-1.28%)
Mar 10, 2021	19.17	21.35	19.12	19.59	22,563	+0.46(+2.43%)
Mar 09, 2021	19.24	19.24	18.91	19.13	2,512	-0.04(-0.20%)
Mar 08, 2021	19.23	19.35	19.15	19.17	4,545	+0.10(+0.51%)
Mar 05, 2021	19.20	20.06	18.90	19.07	5,994	-0.28(-1.45%)
Mar 04, 2021	19.11	22.91	18.38	19.35	58,688	+0.37(+1.94%)
Mar 03, 2021	18.70	19.11	18.70	18.98	2,390	+0.11(+0.56%)
Mar 02, 2021	18.99	18.99	18.88	18.88	1,319	+0.01(+0.05%)

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.