Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.65	17.82	17.63	17.74	91,082	+0.09(+0.49%)
May 27, 2021	17.64	17.75	17.63	17.65	127,408	-0.02(-0.09%)
May 26, 2021	17.54	17.70	17.54	17.67	99,291	+0.10(+0.54%)
May 25, 2021	17.58	17.64	17.55	17.57	94,866	-0.02(-0.14%)
May 24, 2021	17.49	17.62	17.47	17.60	89,453	+0.22(+1.28%)
May 21, 2021	17.41	17.49	17.34	17.37	124,514	-0.02(-0.09%)
May 20, 2021	17.26	17.48	17.26	17.39	123,241	+0.13(+0.73%)
May 19, 2021	17.18	17.28	16.99	17.26	177,256	-0.06(-0.36%)
May 18, 2021	17.29	17.47	17.27	17.33	146,613	+0.01(+0.05%)
May 17, 2021	17.25	17.32	17.15	17.32	114,325	+0.14(+0.83%)
May 14, 2021	17.04	17.23	17.04	17.18	115,778	+0.25(+1.49%)
May 13, 2021	16.95	17.08	16.83	16.92	167,712	+0.11(+0.66%)
May 12, 2021	17.25	17.28	16.77	16.81	216,267	-0.46(-2.65%)
May 11, 2021	17.38	17.33	17.08	17.27	236,789	-0.21(-1.18%)
May 10, 2021	17.76	17.76	17.48	17.48	102,197	-0.30(-1.69%)
May 07, 2021	17.75	17.80	17.68	17.78	69,988	+0.14(+0.81%)
May 06, 2021	17.76	17.76	17.54	17.64	92,734	-0.07(-0.40%)
May 05, 2021	17.74	17.82	17.64	17.71	100,766	-0.07(-0.40%)
May 04, 2021	17.94	17.95	17.59	17.78	123,890	-0.18(-1.01%)
May 03, 2021	18.05	18.05	17.90	17.96	108,097	+0.00(+0.00%)
Apr 30, 2021	17.84	17.99	17.83	17.96	88,593	+0.06(+0.31%)
Apr 29, 2021	17.91	17.98	17.83	17.90	130,905	+0.07(+0.40%)
Apr 28, 2021	17.85	17.92	17.79	17.83	304,023	-0.08(-0.44%)
Apr 27, 2021	18.07	18.07	17.86	17.91	165,770	-0.15(-0.83%)
Apr 26, 2021	18.05	18.08	17.98	18.06	77,453	+0.09(+0.48%)
Apr 23, 2021	17.83	18.08	17.83	17.98	71,001	+0.15(+0.84%)
Apr 22, 2021	18.09	18.09	17.79	17.83	140,349	-0.19(-1.06%)
Apr 21, 2021	17.98	18.02	17.89	18.02	132,480	+0.06(+0.35%)
Apr 20, 2021	17.98	17.98	17.86	17.95	125,583	-0.02(-0.13%)
Apr 19, 2021	18.04	18.04	17.87	17.98	93,947	-0.06(-0.31%)
Apr 16, 2021	18.05	18.05	17.95	18.03	136,008	+0.03(+0.17%)
Apr 15, 2021	17.90	18.04	17.90	18.00	75,691	+0.13(+0.70%)
Apr 14, 2021	17.98	18.01	17.85	17.87	61,868	-0.05(-0.26%)
Apr 13, 2021	17.81	17.95	17.81	17.92	105,136	+0.15(+0.84%)
Apr 12, 2021	17.78	17.84	17.71	17.77	123,481	-0.01(-0.04%)
Apr 09, 2021	17.62	17.78	17.58	17.78	84,019	+0.17(+0.98%)
Apr 08, 2021	17.65	17.72	17.50	17.61	137,219	+0.04(+0.22%)
Apr 07, 2021	17.50	17.62	17.45	17.57	105,580	+0.12(+0.68%)
Apr 06, 2021	17.36	17.50	17.33	17.45	108,042	+0.13(+0.73%)
Apr 05, 2021	17.24	17.36	17.24	17.32	110,489	+0.16(+0.92%)
Apr 01, 2021	17.13	17.18	17.11	17.17	87,070	+0.17(+0.97%)
Mar 31, 2021	16.77	17.02	16.77	17.00	232,256	+0.24(+1.46%)
Mar 30, 2021	16.76	16.79	16.59	16.76	147,024	+0.03(+0.19%)
Mar 29, 2021	16.67	16.81	16.53	16.73	202,843	+0.13(+0.81%)
Mar 26, 2021	16.57	16.63	16.43	16.59	138,804	+0.09(+0.57%)
Mar 25, 2021	16.52	16.53	16.27	16.50	205,693	-0.13(-0.76%)
Mar 24, 2021	16.75	16.80	16.60	16.62	111,155	-0.02(-0.14%)
Mar 23, 2021	16.73	16.90	16.62	16.65	181,819	-0.05(-0.29%)
Mar 22, 2021	16.71	16.79	16.59	16.70	162,443	+0.07(+0.42%)
Mar 19, 2021	16.59	16.71	16.50	16.62	201,386	-0.02(-0.14%)
Mar 18, 2021	16.93	16.98	16.53	16.65	281,565	-0.40(-2.34%)
Mar 17, 2021	17.00	17.06	16.89	17.05	143,133	-0.02(-0.14%)
Mar 16, 2021	17.01	17.14	16.99	17.07	179,779	+0.06(+0.37%)
Mar 15, 2021	16.97	17.02	16.88	17.01	264,273	+0.02(+0.14%)
Mar 12, 2021	17.16	17.16	16.94	16.98	231,779	-0.21(-1.23%)
Mar 11, 2021	17.12	17.26	17.10	17.20	107,354	+0.22(+1.29%)
Mar 10, 2021	16.98	17.09	16.94	16.98	67,980	+0.13(+0.74%)
Mar 09, 2021	16.91	17.07	16.80	16.85	129,109	+0.09(+0.51%)
Mar 08, 2021	16.83	17.02	16.77	16.77	116,470	-0.09(-0.51%)
Mar 05, 2021	16.88	17.01	16.49	16.85	160,266	+0.08(+0.47%)
Mar 04, 2021	17.25	17.26	16.68	16.77	267,945	-0.49(-2.86%)
Mar 03, 2021	17.62	17.63	17.18	17.27	194,850	-0.34(-1.96%)
Mar 02, 2021	17.58	17.77	17.48	17.61	144,238	+0.09(+0.54%)

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.