Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.11	19.11	19.03	19.05	16,581	+0.02(+0.08%)
May 27, 2021	19.08	19.13	19.03	19.03	11,644	-0.05(-0.25%)
May 26, 2021	19.13	19.13	19.06	19.08	12,029	+0.00(+0.00%)
May 25, 2021	19.02	19.14	19.02	19.08	13,368	+0.00(+0.00%)
May 24, 2021	19.04	19.14	19.02	19.08	15,879	+0.06(+0.34%)
May 21, 2021	19.11	19.18	18.95	19.02	25,253	+0.07(+0.38%)
May 20, 2021	18.89	19.09	18.89	18.94	13,065	+0.13(+0.68%)
May 19, 2021	18.79	18.93	18.73	18.82	34,086	-0.06(-0.30%)
May 18, 2021	18.94	19.06	18.84	18.87	22,276	-0.20(-1.05%)
May 17, 2021	19.10	19.10	18.90	19.07	18,394	+0.01(+0.04%)
May 14, 2021	18.89	19.06	18.89	19.06	24,187	+0.14(+0.76%)
May 13, 2021	18.73	19.14	18.69	18.92	31,912	+0.14(+0.72%)
May 12, 2021	19.39	19.56	18.69	18.78	45,759	-0.65(-3.33%)
May 11, 2021	19.52	19.83	19.32	19.43	41,365	+0.01(+0.04%)
May 10, 2021	19.35	19.62	19.14	19.42	31,475	-0.04(-0.23%)
May 07, 2021	19.58	19.65	19.32	19.47	26,361	-0.13(-0.67%)
May 06, 2021	19.58	19.75	19.53	19.60	14,652	-0.02(-0.12%)
May 05, 2021	19.65	19.70	19.55	19.62	7,645	-0.00(-0.00%)
May 04, 2021	19.65	19.74	19.54	19.62	12,088	+0.01(+0.04%)
May 03, 2021	19.74	20.14	19.58	19.62	16,406	-0.17(-0.84%)
Apr 30, 2021	19.74	19.92	19.56	19.78	23,384	+0.05(+0.23%)
Apr 29, 2021	19.68	19.83	19.58	19.74	10,913	+0.06(+0.28%)
Apr 28, 2021	19.69	19.96	19.65	19.68	8,468	-0.01(-0.04%)
Apr 27, 2021	19.85	19.93	19.57	19.69	17,645	-0.27(-1.37%)
Apr 26, 2021	19.97	19.98	19.57	19.96	25,986	+0.06(+0.29%)
Apr 23, 2021	19.83	20.07	19.69	19.90	13,505	+0.05(+0.24%)
Apr 22, 2021	19.93	19.96	19.72	19.86	50,598	-0.01(-0.07%)
Apr 21, 2021	19.93	20.16	19.57	19.87	23,708	+0.05(+0.24%)
Apr 20, 2021	20.03	20.03	19.59	19.82	15,770	-0.24(-1.19%)
Apr 19, 2021	20.06	20.08	20.00	20.06	16,149	+0.03(+0.16%)
Apr 16, 2021	19.97	20.10	19.52	20.03	21,120	-0.03(-0.16%)
Apr 15, 2021	20.12	20.12	19.86	20.06	41,726	-0.06(-0.28%)
Apr 14, 2021	19.61	20.12	19.58	20.12	27,354	+0.49(+2.47%)
Apr 13, 2021	19.81	19.81	19.49	19.63	31,711	-0.13(-0.65%)
Apr 12, 2021	19.66	19.97	19.62	19.76	19,362	+0.06(+0.28%)
Apr 09, 2021	19.68	19.75	19.54	19.70	31,428	-0.01(-0.04%)
Apr 08, 2021	19.52	19.76	19.27	19.71	42,681	+0.27(+1.39%)
Apr 07, 2021	19.27	19.52	19.24	19.44	15,919	+0.18(+0.91%)
Apr 06, 2021	19.45	19.45	19.25	19.27	24,462	-0.13(-0.66%)
Apr 05, 2021	19.48	19.48	19.30	19.39	24,982	-0.09(-0.45%)
Apr 01, 2021	19.35	19.48	19.15	19.48	35,703	+0.08(+0.41%)
Mar 31, 2021	19.18	19.40	19.14	19.40	15,987	+0.25(+1.29%)
Mar 30, 2021	18.96	19.15	18.87	19.15	17,906	+0.16(+0.84%)
Mar 29, 2021	19.00	19.01	18.87	19.00	22,474	-0.01(-0.04%)
Mar 26, 2021	18.98	19.00	18.93	19.00	8,548	+0.02(+0.08%)
Mar 25, 2021	18.92	19.00	18.85	18.99	9,251	-0.02(-0.13%)
Mar 24, 2021	19.01	19.01	18.93	19.01	15,909	+0.00(+0.00%)
Mar 23, 2021	18.98	19.05	18.94	19.01	19,658	+0.11(+0.56%)
Mar 22, 2021	18.83	18.97	18.68	18.91	31,384	+0.25(+1.31%)
Mar 19, 2021	18.55	18.91	18.53	18.66	21,111	+0.11(+0.60%)
Mar 18, 2021	18.97	18.97	18.47	18.55	25,268	-0.40(-2.09%)
Mar 17, 2021	18.87	18.96	18.85	18.95	22,904	+0.06(+0.34%)
Mar 16, 2021	18.76	18.91	18.75	18.88	22,941	+0.06(+0.29%)
Mar 15, 2021	18.71	18.83	18.62	18.83	26,980	+0.12(+0.63%)
Mar 12, 2021	18.77	18.78	18.60	18.71	18,203	-0.07(-0.38%)
Mar 11, 2021	18.79	18.83	18.76	18.78	5,916	+0.07(+0.38%)
Mar 10, 2021	18.75	18.79	18.60	18.71	18,194	+0.05(+0.25%)
Mar 09, 2021	18.27	18.82	18.23	18.66	38,361	+0.47(+2.57%)
Mar 08, 2021	18.35	18.35	18.17	18.19	30,641	+0.01(+0.04%)
Mar 05, 2021	18.22	18.27	18.12	18.19	28,063	-0.02(-0.13%)
Mar 04, 2021	18.23	18.26	18.07	18.21	26,177	+0.03(+0.17%)
Mar 03, 2021	18.25	18.25	17.95	18.18	14,194	-0.04(-0.24%)
Mar 02, 2021	18.24	18.25	18.09	18.22	14,213	+0.05(+0.28%)

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.