Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.29	20.30	20.16	20.29	102,107	+0.12(+0.62%)
May 27, 2021	20.30	20.33	20.10	20.16	115,917	-0.16(-0.80%)
May 26, 2021	19.90	20.33	19.90	20.33	118,214	+0.43(+2.14%)
May 25, 2021	19.96	19.96	19.84	19.90	59,194	+0.04(+0.20%)
May 24, 2021	19.72	19.92	19.72	19.86	82,162	+0.09(+0.43%)
May 21, 2021	19.97	19.97	19.76	19.78	66,807	-0.04(-0.20%)
May 20, 2021	19.64	19.85	19.64	19.82	68,237	+0.22(+1.15%)
May 19, 2021	19.44	19.61	19.26	19.59	76,873	-0.01(-0.04%)
May 18, 2021	19.55	19.68	19.39	19.60	152,149	+0.09(+0.48%)
May 17, 2021	19.59	19.59	19.42	19.51	107,669	-0.09(-0.44%)
May 14, 2021	19.37	19.59	19.28	19.59	65,864	+0.31(+1.61%)
May 13, 2021	19.16	19.54	19.12	19.28	131,622	+0.10(+0.53%)
May 12, 2021	19.54	19.70	18.98	19.18	283,944	-0.43(-2.18%)
May 11, 2021	19.56	19.76	19.50	19.61	71,293	-0.20(-1.00%)
May 10, 2021	19.81	20.00	19.77	19.80	104,551	+0.04(+0.20%)
May 07, 2021	19.73	19.93	19.72	19.77	79,899	+0.10(+0.51%)
May 06, 2021	19.77	19.82	19.60	19.67	78,946	-0.10(-0.51%)
May 05, 2021	20.11	20.17	19.65	19.77	152,036	-0.29(-1.46%)
May 04, 2021	20.00	20.14	20.00	20.06	107,139	+0.02(+0.12%)
May 03, 2021	20.01	20.10	19.91	20.04	97,351	+0.06(+0.31%)
Apr 30, 2021	20.04	20.11	19.77	19.97	135,784	-0.02(-0.08%)
Apr 29, 2021	19.69	20.01	19.57	19.99	166,544	+0.33(+1.69%)
Apr 28, 2021	19.56	19.71	19.52	19.66	92,965	+0.15(+0.75%)
Apr 27, 2021	19.66	19.66	19.45	19.51	124,779	-0.05(-0.28%)
Apr 26, 2021	19.57	19.72	19.54	19.57	101,666	+0.04(+0.20%)
Apr 23, 2021	19.40	19.58	19.40	19.53	87,715	+0.14(+0.72%)
Apr 22, 2021	19.39	19.50	19.31	19.39	83,758	-0.05(-0.24%)
Apr 21, 2021	19.34	19.45	19.34	19.43	101,144	+0.15(+0.80%)
Apr 20, 2021	19.21	19.30	19.16	19.28	100,939	+0.12(+0.60%)
Apr 19, 2021	19.21	19.28	19.14	19.16	111,712	+0.00(+0.00%)
Apr 16, 2021	19.17	19.25	18.98	19.16	112,074	-0.01(-0.04%)
Apr 15, 2021	19.16	19.19	19.06	19.17	100,888	+0.05(+0.24%)
Apr 14, 2021	19.13	19.26	19.06	19.13	131,746	+0.10(+0.53%)
Apr 13, 2021	19.14	19.14	18.82	19.03	149,389	-0.14(-0.71%)
Apr 12, 2021	19.16	19.20	18.97	19.16	189,381	+0.10(+0.52%)
Apr 09, 2021	19.06	19.06	19.01	19.06	80,731	-0.02(-0.12%)
Apr 08, 2021	19.06	19.11	19.02	19.08	163,846	+0.02(+0.08%)
Apr 07, 2021	19.06	19.11	18.99	19.07	119,622	+0.10(+0.53%)
Apr 06, 2021	18.85	19.04	18.85	18.97	105,303	+0.12(+0.65%)
Apr 05, 2021	18.92	18.97	18.78	18.85	103,493	-0.04(-0.20%)
Apr 01, 2021	18.74	18.98	18.68	18.88	190,501	+0.15(+0.82%)
Mar 31, 2021	18.64	18.73	18.54	18.73	141,448	+0.17(+0.91%)
Mar 30, 2021	18.45	18.70	18.45	18.56	108,840	+0.02(+0.08%)
Mar 29, 2021	18.43	18.66	18.43	18.55	127,921	+0.05(+0.25%)
Mar 26, 2021	18.38	18.52	18.35	18.50	91,148	+0.11(+0.58%)
Mar 25, 2021	18.26	18.43	18.24	18.39	106,278	+0.03(+0.17%)
Mar 24, 2021	18.32	18.43	18.27	18.36	132,682	+0.15(+0.84%)
Mar 23, 2021	18.18	18.35	18.16	18.21	155,022	+0.03(+0.17%)
Mar 22, 2021	18.15	18.23	18.14	18.18	122,463	+0.00(+0.00%)
Mar 19, 2021	18.04	18.25	18.02	18.18	109,639	+0.17(+0.94%)
Mar 18, 2021	18.22	18.25	17.98	18.01	82,022	-0.22(-1.22%)
Mar 17, 2021	18.12	18.25	18.10	18.23	76,056	+0.01(+0.04%)
Mar 16, 2021	18.22	18.34	18.13	18.22	101,429	-0.05(-0.28%)
Mar 15, 2021	18.11	18.34	18.08	18.27	177,319	+0.21(+1.14%)
Mar 12, 2021	17.88	18.07	17.81	18.07	111,519	+0.24(+1.33%)
Mar 11, 2021	17.76	18.04	17.68	17.83	156,269	+0.08(+0.43%)
Mar 10, 2021	17.53	17.79	17.52	17.76	121,020	+0.24(+1.35%)
Mar 09, 2021	17.37	17.58	17.37	17.52	103,675	+0.17(+0.97%)
Mar 08, 2021	17.34	17.56	17.34	17.35	127,990	-0.01(-0.04%)
Mar 05, 2021	17.55	17.58	17.19	17.36	140,708	-0.07(-0.39%)
Mar 04, 2021	17.81	17.88	17.37	17.43	158,917	-0.47(-2.65%)
Mar 03, 2021	17.85	17.92	17.76	17.90	104,533	+0.02(+0.08%)
Mar 02, 2021	17.81	17.95	17.72	17.89	119,715	+0.10(+0.56%)

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.