Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.68	17.80	17.62	17.75	17,251	+0.16(+0.89%)
May 27, 2021	17.63	17.68	17.57	17.59	21,573	-0.12(-0.66%)
May 26, 2021	17.83	17.83	17.69	17.71	13,521	-0.51(-2.80%)
May 25, 2021	18.23	18.23	18.10	18.22	17,733	+0.05(+0.28%)
May 24, 2021	18.14	18.21	18.07	18.17	13,021	-0.18(-0.98%)
May 21, 2021	18.32	18.43	18.26	18.35	8,035	-0.34(-1.85%)
May 20, 2021	18.66	18.76	18.61	18.70	35,296	+0.32(+1.71%)
May 19, 2021	18.36	18.44	18.25	18.38	16,071	-0.71(-3.72%)
May 18, 2021	19.15	19.15	18.78	19.09	55,903	+0.23(+1.19%)
May 17, 2021	18.82	18.87	18.82	18.86	12,898	-0.28(-1.44%)
May 14, 2021	19.05	19.14	19.05	19.14	13,849	-0.28(-1.44%)
May 13, 2021	19.40	19.66	19.09	19.42	8,131	+0.49(+2.59%)
May 12, 2021	19.11	19.14	18.93	18.93	16,419	-0.20(-1.05%)
May 11, 2021	19.09	19.25	19.04	19.13	12,048	-0.40(-2.05%)
May 10, 2021	19.66	19.66	19.45	19.53	7,623	-0.11(-0.56%)
May 07, 2021	19.58	19.64	19.52	19.64	14,274	+0.15(+0.77%)
May 06, 2021	19.38	19.54	19.34	19.49	14,355	+0.33(+1.72%)
May 05, 2021	19.13	19.25	19.02	19.16	15,805	+0.24(+1.27%)
May 04, 2021	18.91	19.00	18.89	18.92	16,381	-0.48(-2.50%)
May 03, 2021	19.28	19.42	19.27	19.41	12,897	+0.13(+0.67%)
Apr 30, 2021	19.41	19.41	19.16	19.27	8,500	-0.62(-3.14%)
Apr 29, 2021	19.88	19.91	19.71	19.90	10,449	-0.25(-1.22%)
Apr 28, 2021	20.22	20.22	20.05	20.14	13,603	+0.07(+0.37%)
Apr 27, 2021	20.10	20.20	19.99	20.07	11,766	-0.25(-1.23%)
Apr 26, 2021	20.35	20.36	20.29	20.32	9,933	+0.06(+0.30%)
Apr 23, 2021	20.11	20.31	20.10	20.26	19,300	+0.60(+3.03%)
Apr 22, 2021	19.79	19.84	19.57	19.66	22,530	-0.18(-0.91%)
Apr 21, 2021	19.73	19.84	19.61	19.84	10,607	+0.16(+0.81%)
Apr 20, 2021	19.72	19.72	19.56	19.68	8,445	-0.53(-2.60%)
Apr 19, 2021	20.34	20.38	20.14	20.21	17,010	-0.01(-0.05%)
Apr 16, 2021	20.19	20.22	20.03	20.22	8,700	+0.18(+0.90%)
Apr 15, 2021	19.56	20.06	19.56	20.04	12,873	+0.71(+3.67%)
Apr 14, 2021	19.32	19.38	19.26	19.33	23,567	-0.03(-0.15%)
Apr 13, 2021	19.40	19.42	19.31	19.36	23,306	+0.04(+0.23%)
Apr 12, 2021	19.27	19.35	19.27	19.32	14,960	-0.43(-2.20%)
Apr 09, 2021	19.66	19.84	19.66	19.75	10,200	+0.26(+1.33%)
Apr 08, 2021	19.44	19.53	19.41	19.49	16,723	+0.04(+0.18%)
Apr 07, 2021	19.31	19.51	19.31	19.45	13,849	+0.15(+0.80%)
Apr 06, 2021	19.41	19.48	19.27	19.30	25,383	-0.29(-1.48%)
Apr 05, 2021	19.60	19.60	19.09	19.59	20,381	+0.43(+2.24%)
Apr 01, 2021	19.07	19.16	19.02	19.16	19,400	+0.47(+2.51%)
Mar 31, 2021	18.96	19.00	18.69	18.69	17,313	-1.15(-5.80%)
Mar 30, 2021	19.75	19.92	19.67	19.84	21,426	+0.11(+0.56%)
Mar 29, 2021	19.75	19.83	19.57	19.73	33,531	-0.09(-0.45%)
Mar 26, 2021	19.42	19.86	19.42	19.82	11,200	+0.46(+2.35%)
Mar 25, 2021	19.21	19.36	19.07	19.36	70,672	+0.32(+1.71%)
Mar 24, 2021	19.14	19.20	18.96	19.04	16,300	-0.02(-0.10%)
Mar 23, 2021	19.30	19.39	19.02	19.06	22,772	-0.35(-1.78%)
Mar 22, 2021	19.48	19.48	19.00	19.41	14,524	-0.54(-2.73%)
Mar 19, 2021	19.71	19.95	19.69	19.95	17,400	+0.33(+1.68%)
Mar 18, 2021	19.71	19.98	19.61	19.62	13,644	+0.49(+2.56%)
Mar 17, 2021	18.99	19.17	18.80	19.13	31,772	-0.01(-0.05%)
Mar 16, 2021	19.09	19.15	19.00	19.14	23,746	-0.17(-0.88%)
Mar 15, 2021	19.55	19.55	19.15	19.31	18,423	-0.67(-3.35%)
Mar 12, 2021	19.88	19.98	19.65	19.98	22,200	-0.09(-0.45%)
Mar 11, 2021	19.98	20.12	19.98	20.07	10,188	+0.21(+1.06%)
Mar 10, 2021	19.77	19.86	19.69	19.86	6,819	-0.36(-1.78%)
Mar 09, 2021	20.17	20.25	20.06	20.22	8,710	+0.14(+0.70%)
Mar 08, 2021	20.20	20.27	20.08	20.08	13,714	+0.31(+1.59%)
Mar 05, 2021	19.71	19.82	19.57	19.77	16,000	+0.19(+0.97%)
Mar 04, 2021	19.89	20.01	19.45	19.57	8,807	-0.79(-3.86%)
Mar 03, 2021	20.38	20.45	20.28	20.36	13,070	+0.19(+0.94%)
Mar 02, 2021	20.11	20.28	20.06	20.17	7,103	+0.03(+0.16%)

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.