Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.35	18.45	18.32	18.42	1,206,336	+0.07(+0.38%)
May 27, 2021	18.23	18.37	18.23	18.35	2,320,668	+0.25(+1.40%)
May 26, 2021	17.99	18.12	17.95	18.10	2,102,452	-0.10(-0.53%)
May 25, 2021	18.31	18.38	18.18	18.19	1,154,994	-0.10(-0.52%)
May 24, 2021	18.19	18.30	18.14	18.29	647,940	+0.09(+0.48%)
May 21, 2021	18.18	18.20	18.10	18.20	840,824	+0.10(+0.53%)
May 20, 2021	18.04	18.15	17.95	18.11	1,356,661	+0.13(+0.73%)
May 19, 2021	17.90	18.03	17.77	17.97	17,215,830	-0.22(-1.20%)
May 18, 2021	18.24	18.28	18.16	18.19	1,026,555	+0.04(+0.24%)
May 17, 2021	18.11	18.16	18.02	18.15	1,034,740	-0.09(-0.48%)
May 14, 2021	18.07	18.24	18.02	18.24	2,923,354	+0.41(+2.30%)
May 13, 2021	17.56	17.84	17.56	17.83	1,857,186	+0.22(+1.24%)
May 12, 2021	17.78	17.86	17.61	17.61	709,156	-0.21(-1.17%)
May 11, 2021	17.74	17.90	17.70	17.82	2,936,291	-0.20(-1.11%)
May 10, 2021	18.12	18.17	17.97	18.02	1,014,764	-0.02(-0.10%)
May 07, 2021	17.81	18.04	17.74	18.04	1,181,609	+0.23(+1.27%)
May 06, 2021	17.67	17.81	17.59	17.81	818,719	+0.22(+1.24%)
May 05, 2021	17.52	17.61	17.46	17.59	647,168	+0.27(+1.56%)
May 04, 2021	17.47	17.47	17.20	17.32	1,224,253	-0.33(-1.88%)
May 03, 2021	17.58	17.65	17.51	17.65	966,181	+0.17(+0.95%)
Apr 30, 2021	17.63	17.63	17.40	17.49	1,610,525	-0.24(-1.38%)
Apr 29, 2021	17.69	17.77	17.58	17.73	891,826	+0.15(+0.84%)
Apr 28, 2021	17.43	17.59	17.43	17.58	1,053,117	+0.20(+1.15%)
Apr 27, 2021	17.27	17.41	17.22	17.38	12,948,385	+0.14(+0.81%)
Apr 26, 2021	17.16	17.25	17.16	17.24	1,292,214	+0.18(+1.07%)
Apr 23, 2021	16.84	17.09	16.84	17.06	643,935	+0.21(+1.24%)
Apr 22, 2021	16.95	16.96	16.78	16.85	1,100,020	-0.22(-1.28%)
Apr 21, 2021	16.80	17.07	16.75	17.07	732,346	+0.04(+0.26%)
Apr 20, 2021	17.21	17.24	16.96	17.02	1,569,160	-0.49(-2.79%)
Apr 19, 2021	17.53	17.55	17.44	17.51	874,274	+0.09(+0.50%)
Apr 16, 2021	17.29	17.43	17.28	17.43	754,926	+0.20(+1.16%)
Apr 15, 2021	17.27	17.28	17.15	17.22	519,324	-0.02(-0.10%)
Apr 14, 2021	17.16	17.29	17.16	17.24	1,364,164	+0.03(+0.15%)
Apr 13, 2021	17.15	17.24	17.10	17.22	1,338,812	-0.04(-0.25%)
Apr 12, 2021	17.22	17.28	17.19	17.26	949,067	+0.04(+0.25%)
Apr 09, 2021	17.22	17.23	17.15	17.22	596,809	-0.01(-0.05%)
Apr 08, 2021	17.25	17.26	17.14	17.22	1,811,019	-0.03(-0.15%)
Apr 07, 2021	17.22	17.29	17.19	17.25	792,025	+0.10(+0.61%)
Apr 06, 2021	17.15	17.19	17.04	17.15	648,854	-0.18(-1.06%)
Apr 05, 2021	17.17	17.33	17.15	17.33	380,905	+0.33(+1.95%)
Apr 01, 2021	16.83	17.03	16.82	17.00	324,031	+0.19(+1.14%)
Mar 31, 2021	16.87	16.89	16.78	16.81	660,770	-0.13(-0.77%)
Mar 30, 2021	16.86	16.96	16.84	16.94	2,738,522	+0.17(+1.04%)
Mar 29, 2021	16.70	16.79	16.64	16.76	1,222,405	-0.17(-0.98%)
Mar 26, 2021	16.84	16.94	16.78	16.93	672,141	+0.16(+0.94%)
Mar 25, 2021	16.60	16.80	16.51	16.77	857,981	+0.13(+0.79%)
Mar 24, 2021	16.65	16.79	16.63	16.64	1,253,771	+0.04(+0.26%)
Mar 23, 2021	16.81	16.83	16.57	16.60	895,156	-0.24(-1.45%)
Mar 22, 2021	16.91	16.91	16.79	16.84	1,334,820	-0.15(-0.87%)
Mar 19, 2021	16.94	16.99	16.77	16.99	1,885,023	-0.07(-0.41%)
Mar 18, 2021	17.09	17.31	17.00	17.06	1,262,983	+0.01(+0.05%)
Mar 17, 2021	16.95	17.06	16.83	17.05	1,567,120	+0.12(+0.72%)
Mar 16, 2021	17.00	17.03	16.82	16.93	2,654,060	-0.02(-0.10%)
Mar 15, 2021	17.02	17.02	16.78	16.95	1,005,570	-0.14(-0.82%)
Mar 12, 2021	16.91	17.09	16.90	17.09	618,251	+0.15(+0.88%)
Mar 11, 2021	16.89	16.95	16.78	16.94	758,755	-0.08(-0.46%)
Mar 10, 2021	16.97	17.02	16.86	17.02	1,269,420	+0.09(+0.52%)
Mar 09, 2021	16.88	16.99	16.79	16.93	2,316,325	+0.02(+0.10%)
Mar 08, 2021	16.86	17.03	16.85	16.91	26,244,534	+0.13(+0.78%)
Mar 05, 2021	16.76	16.80	16.51	16.78	2,277,278	+0.18(+1.10%)
Mar 04, 2021	16.82	16.88	16.51	16.60	1,919,855	-0.24(-1.40%)
Mar 03, 2021	16.78	16.95	16.74	16.83	1,428,463	+0.13(+0.78%)
Mar 02, 2021	16.66	16.78	16.66	16.70	1,470,437	+0.11(+0.68%)

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.