Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.23	19.34	19.20	19.27	74,658	+0.01(+0.07%)
May 27, 2021	19.22	19.28	19.13	19.26	64,391	+0.03(+0.17%)
May 26, 2021	19.10	19.29	19.07	19.22	103,029	+0.10(+0.52%)
May 25, 2021	19.13	19.17	19.03	19.12	104,672	+0.01(+0.07%)
May 24, 2021	18.94	19.12	18.91	19.11	69,010	+0.30(+1.59%)
May 21, 2021	18.83	18.92	18.81	18.81	75,478	-0.02(-0.11%)
May 20, 2021	18.64	18.88	18.64	18.83	47,773	+0.23(+1.25%)
May 19, 2021	18.39	18.60	18.31	18.60	114,026	-0.01(-0.07%)
May 18, 2021	18.54	18.70	18.54	18.61	100,917	+0.04(+0.21%)
May 17, 2021	18.62	18.69	18.49	18.57	73,877	-0.05(-0.25%)
May 14, 2021	18.56	18.67	18.52	18.62	73,836	+0.23(+1.23%)
May 13, 2021	18.30	18.58	18.26	18.39	67,792	+0.13(+0.73%)
May 12, 2021	18.53	18.82	18.24	18.26	120,528	-0.56(-2.99%)
May 11, 2021	18.69	18.89	18.61	18.83	77,899	-0.16(-0.84%)
May 10, 2021	19.32	19.32	18.95	18.98	78,714	-0.33(-1.72%)
May 07, 2021	19.20	19.42	19.09	19.32	41,447	+0.22(+1.15%)
May 06, 2021	19.22	19.22	18.91	19.10	60,703	-0.05(-0.24%)
May 05, 2021	19.28	19.32	19.09	19.14	80,618	-0.06(-0.31%)
May 04, 2021	19.44	19.44	18.96	19.20	66,529	-0.30(-1.53%)
May 03, 2021	19.55	19.55	19.44	19.50	105,907	+0.09(+0.44%)
Apr 30, 2021	19.44	19.57	19.37	19.42	94,370	-0.07(-0.34%)
Apr 29, 2021	19.66	19.66	19.38	19.48	117,406	-0.01(-0.03%)
Apr 28, 2021	19.53	19.63	19.26	19.49	121,282	+0.03(+0.14%)
Apr 27, 2021	19.59	19.61	19.42	19.46	126,424	-0.06(-0.31%)
Apr 26, 2021	19.52	19.59	19.48	19.52	123,153	+0.03(+0.17%)
Apr 23, 2021	19.30	19.52	19.30	19.49	65,275	+0.22(+1.14%)
Apr 22, 2021	19.36	19.53	19.22	19.27	44,703	-0.05(-0.27%)
Apr 21, 2021	19.21	19.38	19.21	19.32	92,784	+0.09(+0.48%)
Apr 20, 2021	19.35	19.44	19.17	19.23	67,610	-0.12(-0.62%)
Apr 19, 2021	19.58	19.58	19.24	19.35	94,778	-0.17(-0.85%)
Apr 16, 2021	19.62	19.64	19.49	19.52	102,360	-0.07(-0.34%)
Apr 15, 2021	19.49	19.60	19.49	19.58	69,371	+0.18(+0.92%)
Apr 14, 2021	19.54	19.57	19.38	19.40	84,467	-0.13(-0.65%)
Apr 13, 2021	19.38	19.53	19.37	19.53	116,179	+0.23(+1.20%)
Apr 12, 2021	19.34	19.44	19.18	19.30	94,472	+0.01(+0.07%)
Apr 09, 2021	19.22	19.28	19.10	19.28	108,842	+0.15(+0.76%)
Apr 08, 2021	19.09	19.14	18.98	19.14	90,229	+0.21(+1.09%)
Apr 07, 2021	18.95	19.01	18.92	18.93	123,186	-0.01(-0.07%)
Apr 06, 2021	18.88	18.99	18.79	18.95	78,063	+0.11(+0.60%)
Apr 05, 2021	18.74	18.91	18.74	18.83	113,937	+0.11(+0.57%)
Apr 01, 2021	18.61	18.87	18.61	18.73	240,146	+0.15(+0.79%)
Mar 31, 2021	18.30	18.65	18.28	18.58	122,898	+0.31(+1.67%)
Mar 30, 2021	18.18	18.37	18.16	18.28	69,849	-0.03(-0.15%)
Mar 29, 2021	18.19	18.33	18.13	18.30	146,153	+0.03(+0.18%)
Mar 26, 2021	17.99	18.27	17.95	18.27	172,007	+0.30(+1.66%)
Mar 25, 2021	17.88	18.00	17.72	17.97	143,102	+0.00(+0.00%)
Mar 24, 2021	18.28	18.33	17.94	17.97	100,267	-0.26(-1.42%)
Mar 23, 2021	18.32	18.43	18.19	18.23	94,698	-0.16(-0.87%)
Mar 22, 2021	18.30	18.50	18.28	18.39	105,890	+0.09(+0.47%)
Mar 19, 2021	18.22	18.34	18.11	18.30	86,380	+0.11(+0.62%)
Mar 18, 2021	18.47	18.53	18.18	18.19	106,248	-0.39(-2.11%)
Mar 17, 2021	18.46	18.69	18.35	18.58	132,243	-0.01(-0.07%)
Mar 16, 2021	18.71	18.81	18.51	18.59	78,830	-0.01(-0.04%)
Mar 15, 2021	18.59	18.62	18.53	18.60	152,610	+0.05(+0.29%)
Mar 12, 2021	18.62	18.62	18.37	18.55	87,435	-0.07(-0.39%)
Mar 11, 2021	18.47	18.66	18.44	18.62	51,582	+0.35(+1.90%)
Mar 10, 2021	18.19	18.33	18.18	18.27	125,941	+0.20(+1.09%)
Mar 09, 2021	17.82	18.18	17.82	18.08	184,388	+0.43(+2.41%)
Mar 08, 2021	17.87	18.02	17.64	17.65	135,361	-0.27(-1.50%)
Mar 05, 2021	18.04	18.04	17.24	17.92	206,116	+0.10(+0.59%)
Mar 04, 2021	18.42	18.65	17.67	17.82	310,748	-0.60(-3.27%)
Mar 03, 2021	18.84	18.87	18.40	18.42	93,789	-0.45(-2.36%)
Mar 02, 2021	19.07	19.10	18.76	18.86	106,560	-0.11(-0.59%)

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.