Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.01	19.36	18.95	19.00	179,729	+0.00(+0.00%)
May 27, 2021	19.00	19.02	18.97	19.00	25,875	+0.04(+0.23%)
May 26, 2021	18.98	18.98	18.92	18.96	19,903	-0.03(-0.14%)
May 25, 2021	18.95	18.99	18.94	18.98	18,281	+0.04(+0.22%)
May 24, 2021	18.91	19.00	18.91	18.94	19,719	-0.01(-0.06%)
May 21, 2021	18.95	18.96	18.93	18.95	43,703	+0.01(+0.07%)
May 20, 2021	18.92	18.96	18.92	18.94	19,886	+0.01(+0.07%)
May 19, 2021	18.91	18.95	18.87	18.93	22,350	-0.02(-0.09%)
May 18, 2021	19.00	19.00	18.94	18.94	39,078	-0.04(-0.23%)
May 17, 2021	18.97	18.99	18.96	18.99	222,566	-0.01(-0.04%)
May 14, 2021	18.99	19.00	18.95	18.99	39,696	+0.01(+0.07%)
May 13, 2021	18.99	19.01	18.98	18.98	358,090	+0.01(+0.05%)
May 12, 2021	19.01	19.01	18.96	18.97	28,742	-0.02(-0.11%)
May 11, 2021	18.98	19.05	18.96	18.99	34,711	-0.03(-0.14%)
May 10, 2021	18.97	19.03	18.97	19.02	27,316	-0.01(-0.05%)
May 07, 2021	19.00	19.03	18.98	19.03	37,847	+0.00(+0.00%)
May 06, 2021	18.99	19.08	18.97	19.03	64,446	+0.03(+0.14%)
May 05, 2021	18.99	19.02	18.98	19.00	11,322	+0.03(+0.14%)
May 04, 2021	18.99	18.99	18.97	18.98	25,258	-0.01(-0.07%)
May 03, 2021	18.99	19.00	18.98	18.99	29,646	-0.01(-0.07%)
Apr 30, 2021	19.00	19.02	18.97	19.00	12,122	-0.01(-0.05%)
Apr 29, 2021	19.01	19.02	18.97	19.01	31,031	+0.03(+0.16%)
Apr 28, 2021	19.00	19.00	18.97	18.98	59,728	-0.01(-0.07%)
Apr 27, 2021	19.00	19.00	18.98	18.99	36,584	+0.01(+0.07%)
Apr 26, 2021	18.96	18.99	18.96	18.98	37,091	+0.03(+0.14%)
Apr 23, 2021	18.95	18.96	18.89	18.96	75,903	+0.03(+0.14%)
Apr 22, 2021	18.90	18.95	18.90	18.93	16,735	+0.03(+0.14%)
Apr 21, 2021	18.93	18.95	18.89	18.90	100,027	+0.03(+0.14%)
Apr 20, 2021	18.93	18.94	18.88	18.88	25,837	-0.04(-0.23%)
Apr 19, 2021	18.95	18.95	18.90	18.92	41,514	+0.02(+0.09%)
Apr 16, 2021	18.90	18.96	18.89	18.90	163,502	-0.04(-0.23%)
Apr 15, 2021	18.94	18.96	18.91	18.95	11,502	+0.01(+0.05%)
Apr 14, 2021	18.92	18.95	18.90	18.94	14,469	+0.01(+0.04%)
Apr 13, 2021	18.94	18.94	18.88	18.93	61,078	-0.03(-0.14%)
Apr 12, 2021	18.95	18.96	18.93	18.96	39,219	+0.00(+0.00%)
Apr 09, 2021	18.96	18.96	18.94	18.96	37,893	-0.03(-0.14%)
Apr 08, 2021	18.96	18.99	18.93	18.98	236,372	+0.07(+0.36%)
Apr 07, 2021	18.94	19.02	18.88	18.91	117,813	-0.06(-0.32%)
Apr 06, 2021	18.94	18.97	18.92	18.97	22,656	+0.05(+0.27%)
Apr 05, 2021	18.90	18.92	18.83	18.92	92,681	+0.01(+0.06%)
Apr 01, 2021	18.88	18.92	18.82	18.91	132,977	-0.00(-0.02%)
Mar 31, 2021	18.84	18.91	18.81	18.91	91,429	+0.07(+0.36%)
Mar 30, 2021	18.82	18.90	18.81	18.84	78,912	-0.02(-0.09%)
Mar 29, 2021	18.79	18.86	18.79	18.86	52,344	+0.06(+0.32%)
Mar 26, 2021	18.77	18.81	18.72	18.80	131,106	+0.02(+0.09%)
Mar 25, 2021	18.74	18.79	18.74	18.79	43,728	+0.01(+0.07%)
Mar 24, 2021	18.77	18.80	18.74	18.77	6,859	+0.05(+0.24%)
Mar 23, 2021	18.76	18.78	18.69	18.73	155,589	-0.04(-0.20%)
Mar 22, 2021	18.74	18.78	18.70	18.76	19,749	+0.03(+0.18%)
Mar 19, 2021	18.69	18.75	18.69	18.73	18,776	+0.08(+0.42%)
Mar 18, 2021	18.66	18.71	18.65	18.65	52,865	-0.08(-0.41%)
Mar 17, 2021	18.76	18.76	18.67	18.73	35,970	-0.04(-0.23%)
Mar 16, 2021	18.76	18.81	18.74	18.77	66,779	-0.01(-0.05%)
Mar 15, 2021	18.77	18.81	18.76	18.78	28,345	-0.01(-0.05%)
Mar 12, 2021	18.79	18.80	18.75	18.79	27,226	-0.04(-0.23%)
Mar 11, 2021	18.76	18.83	18.76	18.83	22,624	+0.09(+0.46%)
Mar 10, 2021	18.71	18.75	18.70	18.75	66,499	+0.01(+0.05%)
Mar 09, 2021	18.78	18.81	18.49	18.74	184,005	-0.14(-0.77%)
Mar 08, 2021	18.77	18.88	18.70	18.88	155,176	+0.09(+0.45%)
Mar 05, 2021	18.78	18.93	18.76	18.80	37,553	-0.09(-0.45%)
Mar 04, 2021	18.97	19.07	18.78	18.88	16,024	-0.09(-0.45%)
Mar 03, 2021	18.76	18.97	18.76	18.97	22,066	+0.14(+0.77%)
Mar 02, 2021	18.77	18.83	18.77	18.82	56,090	-0.03(-0.18%)

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.