Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.09	20.26	19.96	20.22	930,738	-0.01(-0.04%)
May 27, 2021	20.33	20.41	20.08	20.23	247,246	+0.01(+0.04%)
May 26, 2021	19.82	20.22	19.69	20.22	442,266	+0.54(+2.74%)
May 25, 2021	19.90	19.98	19.68	19.68	232,620	-0.22(-1.12%)
May 24, 2021	19.84	20.00	19.64	19.90	311,551	+0.23(+1.17%)
May 21, 2021	19.79	19.81	19.50	19.67	237,094	-0.10(-0.48%)
May 20, 2021	19.25	19.78	19.00	19.77	203,776	+0.64(+3.36%)
May 19, 2021	19.40	19.41	18.81	19.12	236,929	-0.35(-1.79%)
May 18, 2021	18.88	19.70	18.88	19.47	540,480	+0.44(+2.34%)
May 17, 2021	18.36	19.05	18.32	19.03	387,562	+0.58(+3.14%)
May 14, 2021	18.42	18.51	18.26	18.45	294,564	+0.03(+0.17%)
May 13, 2021	18.18	18.55	18.07	18.42	437,945	+0.24(+1.31%)
May 12, 2021	17.76	18.18	17.62	18.18	473,960	+0.53(+3.01%)
May 11, 2021	17.49	17.77	17.42	17.65	278,427	-0.07(-0.40%)
May 10, 2021	17.98	18.22	17.49	17.72	801,649	-0.25(-1.37%)
May 07, 2021	17.71	18.23	17.71	17.96	230,737	+0.28(+1.57%)
May 06, 2021	17.74	17.85	17.47	17.69	138,642	-0.02(-0.09%)
May 05, 2021	17.64	17.86	17.46	17.70	170,443	+0.25(+1.46%)
May 04, 2021	17.70	17.87	17.38	17.45	232,774	-0.27(-1.52%)
May 03, 2021	17.74	17.94	17.70	17.72	180,353	-0.01(-0.04%)
Apr 30, 2021	17.81	18.34	17.68	17.73	279,664	-0.45(-2.48%)
Apr 29, 2021	18.48	18.56	18.01	18.18	569,801	+0.08(+0.43%)
Apr 28, 2021	17.90	18.29	17.79	18.10	692,619	+0.34(+1.93%)
Apr 27, 2021	17.85	17.98	17.72	17.76	560,653	+0.07(+0.40%)
Apr 26, 2021	17.74	17.87	17.55	17.69	301,114	+0.34(+1.97%)
Apr 23, 2021	17.42	17.44	17.16	17.34	146,578	+0.02(+0.09%)
Apr 22, 2021	17.48	17.52	17.21	17.33	128,385	-0.20(-1.15%)
Apr 21, 2021	17.24	17.69	17.24	17.53	128,682	+0.23(+1.35%)
Apr 20, 2021	17.44	17.44	17.20	17.30	96,581	-0.13(-0.76%)
Apr 19, 2021	17.44	17.61	17.28	17.43	170,373	+0.15(+0.86%)
Apr 16, 2021	17.51	17.60	17.18	17.28	333,624	-0.20(-1.16%)
Apr 15, 2021	17.80	17.83	17.47	17.48	260,296	-0.17(-0.97%)
Apr 14, 2021	17.59	17.91	17.59	17.65	129,931	+0.21(+1.20%)
Apr 13, 2021	17.64	17.66	17.26	17.44	204,741	-0.19(-1.10%)
Apr 12, 2021	17.80	18.05	17.61	17.64	106,094	-0.11(-0.61%)
Apr 09, 2021	18.14	18.28	17.58	17.75	219,675	-0.34(-1.89%)
Apr 08, 2021	18.07	18.20	17.65	18.09	235,923	+0.06(+0.35%)
Apr 07, 2021	18.14	18.37	17.54	18.03	335,443	-0.06(-0.34%)
Apr 06, 2021	18.29	18.37	17.90	18.09	268,885	-0.07(-0.39%)
Apr 05, 2021	18.26	18.32	17.94	18.16	306,506	-0.12(-0.64%)
Apr 01, 2021	17.62	18.44	17.41	18.28	355,591	+0.83(+4.73%)
Mar 31, 2021	16.50	17.54	16.50	17.45	245,165	+0.95(+5.75%)
Mar 30, 2021	16.23	16.63	16.09	16.50	226,949	+0.12(+0.76%)
Mar 29, 2021	16.53	16.53	16.07	16.38	217,053	-0.21(-1.27%)
Mar 26, 2021	16.44	16.60	16.19	16.59	293,928	+0.29(+1.77%)
Mar 25, 2021	16.04	16.50	15.85	16.30	366,768	+0.22(+1.35%)
Mar 24, 2021	16.28	16.49	16.04	16.08	183,675	-0.02(-0.14%)
Mar 23, 2021	16.51	16.53	15.86	16.11	388,513	-0.62(-3.72%)
Mar 22, 2021	16.64	16.96	16.60	16.73	234,731	-0.02(-0.09%)
Mar 19, 2021	16.25	16.99	16.19	16.74	472,880	+0.70(+4.37%)
Mar 18, 2021	16.82	16.82	16.02	16.04	468,404	-0.52(-3.15%)
Mar 17, 2021	16.44	16.97	16.43	16.56	420,983	+0.11(+0.66%)
Mar 16, 2021	16.44	16.56	16.26	16.46	533,446	-0.16(-0.98%)
Mar 15, 2021	16.40	16.95	16.30	16.62	354,732	+0.16(+0.95%)
Mar 12, 2021	17.06	17.13	16.35	16.46	963,104	-0.35(-2.08%)
Mar 11, 2021	17.23	17.33	16.74	16.81	1,824,990	-1.27(-7.02%)
Mar 10, 2021	18.01	18.42	17.84	18.08	153,372	+0.06(+0.35%)
Mar 09, 2021	17.36	18.37	17.16	18.02	245,269	+0.58(+3.35%)
Mar 08, 2021	17.68	17.88	17.33	17.44	106,806	-0.19(-1.10%)
Mar 05, 2021	17.90	17.90	17.20	17.63	61,021	-0.05(-0.31%)
Mar 04, 2021	17.79	18.04	17.32	17.69	209,519	+0.14(+0.80%)
Mar 03, 2021	17.90	18.02	17.54	17.55	84,969	-0.29(-1.61%)
Mar 02, 2021	17.49	17.90	17.37	17.83	173,299	+0.32(+1.82%)

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.