Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.23	18.40	18.23	18.35	223,001	-0.06(-0.30%)
May 27, 2021	18.48	18.54	18.32	18.41	303,849	-0.32(-1.71%)
May 26, 2021	18.82	18.89	18.70	18.73	299,838	+0.12(+0.64%)
May 25, 2021	18.47	18.65	18.41	18.61	351,961	-0.13(-0.69%)
May 24, 2021	18.55	18.77	18.55	18.74	518,923	+0.13(+0.70%)
May 21, 2021	18.65	18.71	18.55	18.61	282,256	-0.10(-0.53%)
May 20, 2021	18.39	18.73	18.39	18.71	171,184	+0.53(+2.90%)
May 19, 2021	17.97	18.25	17.97	18.18	186,115	-0.09(-0.48%)
May 18, 2021	18.21	18.32	18.18	18.27	369,656	+0.02(+0.11%)
May 17, 2021	18.10	18.35	18.10	18.25	231,848	-0.03(-0.16%)
May 14, 2021	18.15	18.31	18.11	18.28	853,049	+0.21(+1.13%)
May 13, 2021	17.79	18.11	17.63	18.07	1,238,186	+0.29(+1.66%)
May 12, 2021	17.85	18.00	17.75	17.78	286,579	-0.15(-0.84%)
May 11, 2021	17.80	17.98	17.78	17.93	322,191	-0.15(-0.83%)
May 10, 2021	18.13	18.21	18.02	18.08	5,204,359	-0.02(-0.11%)
May 07, 2021	17.94	18.15	17.91	18.10	261,736	+0.16(+0.89%)
May 06, 2021	17.96	18.00	17.87	17.94	239,546	-0.29(-1.59%)
May 05, 2021	18.27	18.36	18.20	18.23	4,320,889	+0.05(+0.28%)
May 04, 2021	18.00	18.27	18.00	18.18	1,919,201	-0.17(-0.93%)
May 03, 2021	18.05	18.70	18.05	18.35	184,735	+0.23(+1.27%)
Apr 30, 2021	18.14	18.21	18.04	18.12	200,300	-0.02(-0.11%)
Apr 29, 2021	18.09	18.19	18.06	18.14	212,878	+0.15(+0.83%)
Apr 28, 2021	18.02	18.98	17.83	17.99	395,662	-0.65(-3.49%)
Apr 27, 2021	18.60	18.70	18.49	18.64	248,228	-0.08(-0.43%)
Apr 26, 2021	18.70	18.77	18.62	18.72	256,231	-0.02(-0.11%)
Apr 23, 2021	18.81	18.82	18.61	18.74	854,700	-0.30(-1.58%)
Apr 22, 2021	18.99	19.22	18.97	19.04	619,796	-0.22(-1.14%)
Apr 21, 2021	19.06	19.30	19.00	19.26	2,161,322	+0.34(+1.80%)
Apr 20, 2021	19.00	19.03	18.87	18.92	260,147	-0.16(-0.84%)
Apr 19, 2021	18.95	19.11	18.90	19.08	247,285	+0.30(+1.60%)
Apr 16, 2021	18.70	18.78	18.65	18.78	267,400	+0.09(+0.48%)
Apr 15, 2021	18.54	18.71	18.52	18.69	319,418	+0.32(+1.74%)
Apr 14, 2021	18.40	18.46	18.31	18.37	198,607	-0.14(-0.78%)
Apr 13, 2021	18.46	18.56	18.43	18.52	209,478	-0.06(-0.35%)
Apr 12, 2021	18.45	18.58	18.41	18.58	297,317	+0.08(+0.43%)
Apr 09, 2021	18.43	18.53	18.40	18.50	211,400	-0.04(-0.22%)
Apr 08, 2021	18.54	18.60	18.48	18.54	157,231	+0.43(+2.35%)
Apr 07, 2021	18.06	18.20	18.00	18.11	228,877	+0.01(+0.08%)
Apr 06, 2021	17.90	18.17	17.81	18.10	318,040	-0.42(-2.27%)
Apr 05, 2021	18.42	18.59	18.31	18.52	256,606	+0.21(+1.15%)
Apr 01, 2021	18.26	18.38	18.15	18.31	219,700	+0.12(+0.66%)
Mar 31, 2021	18.12	18.29	18.12	18.19	196,779	+0.01(+0.06%)
Mar 30, 2021	18.00	18.20	18.00	18.18	187,641	-0.21(-1.14%)
Mar 29, 2021	18.00	18.45	18.00	18.39	264,513	+0.42(+2.34%)
Mar 26, 2021	17.82	17.97	17.80	17.97	243,800	+0.01(+0.06%)
Mar 25, 2021	17.97	18.04	17.85	17.96	228,333	+0.04(+0.22%)
Mar 24, 2021	17.97	18.20	17.88	17.92	222,795	-0.39(-2.13%)
Mar 23, 2021	18.46	18.52	18.26	18.31	190,948	+0.05(+0.30%)
Mar 22, 2021	17.97	18.35	17.97	18.25	232,070	+0.36(+1.98%)
Mar 19, 2021	17.75	17.92	17.64	17.90	235,400	+0.03(+0.17%)
Mar 18, 2021	17.84	18.04	17.84	17.87	203,211	-0.13(-0.72%)
Mar 17, 2021	17.69	18.00	17.69	18.00	263,980	+0.09(+0.50%)
Mar 16, 2021	17.81	17.95	17.60	17.91	536,386	+0.24(+1.36%)
Mar 15, 2021	17.51	17.72	17.46	17.67	1,436,244	+0.11(+0.63%)
Mar 12, 2021	17.39	17.60	17.38	17.56	1,342,500	+0.07(+0.40%)
Mar 11, 2021	17.47	17.53	17.37	17.49	2,026,360	-0.12(-0.68%)
Mar 10, 2021	17.54	17.64	17.47	17.61	1,106,868	+0.32(+1.85%)
Mar 09, 2021	17.54	17.55	17.22	17.29	518,284	-0.22(-1.25%)
Mar 08, 2021	17.36	17.59	17.25	17.51	1,197,532	-0.23(-1.29%)
Mar 05, 2021	17.60	17.80	17.48	17.74	1,360,400	+0.10(+0.54%)
Mar 04, 2021	17.59	17.95	17.57	17.64	521,752	+0.12(+0.68%)
Mar 03, 2021	17.23	17.52	17.15	17.52	649,438	+0.09(+0.52%)
Mar 02, 2021	17.41	17.48	17.28	17.43	761,813	+0.11(+0.64%)

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.