Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.79	17.96	17.76	17.88	90,384	+0.09(+0.49%)
May 27, 2021	17.77	17.88	17.76	17.79	126,430	-0.02(-0.09%)
May 26, 2021	17.68	17.84	17.68	17.80	98,529	+0.10(+0.54%)
May 25, 2021	17.72	17.77	17.68	17.71	94,138	-0.02(-0.14%)
May 24, 2021	17.63	17.76	17.61	17.73	88,767	+0.22(+1.28%)
May 21, 2021	17.55	17.63	17.48	17.51	123,559	-0.02(-0.09%)
May 20, 2021	17.40	17.62	17.40	17.52	122,296	+0.13(+0.73%)
May 19, 2021	17.31	17.41	17.12	17.40	175,896	-0.06(-0.36%)
May 18, 2021	17.42	17.60	17.41	17.46	145,488	+0.01(+0.05%)
May 17, 2021	17.38	17.45	17.28	17.45	113,448	+0.14(+0.83%)
May 14, 2021	17.17	17.37	17.17	17.31	114,890	+0.25(+1.49%)
May 13, 2021	17.08	17.21	16.96	17.06	166,425	+0.11(+0.66%)
May 12, 2021	17.38	17.42	16.90	16.94	214,608	-0.46(-2.65%)
May 11, 2021	17.52	17.46	17.21	17.41	234,973	-0.21(-1.18%)
May 10, 2021	17.90	17.90	17.61	17.61	101,413	-0.30(-1.69%)
May 07, 2021	17.89	17.94	17.82	17.92	69,451	+0.14(+0.81%)
May 06, 2021	17.90	17.90	17.68	17.77	92,023	-0.07(-0.40%)
May 05, 2021	17.88	17.96	17.78	17.84	99,993	-0.07(-0.40%)
May 04, 2021	18.07	18.09	17.72	17.92	122,939	-0.18(-1.01%)
May 03, 2021	18.19	18.19	18.04	18.10	107,268	+0.00(+0.00%)
Apr 30, 2021	17.98	18.13	17.96	18.10	87,913	+0.06(+0.31%)
Apr 29, 2021	18.05	18.11	17.96	18.04	129,901	+0.07(+0.40%)
Apr 28, 2021	17.99	18.06	17.92	17.97	301,690	-0.08(-0.44%)
Apr 27, 2021	18.21	18.21	18.00	18.05	164,499	-0.15(-0.83%)
Apr 26, 2021	18.19	18.22	18.11	18.20	76,859	+0.09(+0.48%)
Apr 23, 2021	17.96	18.22	17.96	18.11	70,456	+0.15(+0.84%)
Apr 22, 2021	18.23	18.23	17.93	17.96	139,272	-0.19(-1.06%)
Apr 21, 2021	18.12	18.16	18.02	18.16	131,464	+0.06(+0.35%)
Apr 20, 2021	18.12	18.12	18.00	18.09	124,620	-0.02(-0.13%)
Apr 19, 2021	18.18	18.18	18.00	18.12	93,226	-0.06(-0.31%)
Apr 16, 2021	18.19	18.19	18.09	18.17	134,964	+0.03(+0.17%)
Apr 15, 2021	18.04	18.18	18.04	18.14	75,110	+0.13(+0.70%)
Apr 14, 2021	18.12	18.15	17.99	18.01	61,393	-0.05(-0.26%)
Apr 13, 2021	17.95	18.08	17.95	18.06	104,330	+0.15(+0.84%)
Apr 12, 2021	17.92	17.98	17.85	17.91	122,533	-0.01(-0.04%)
Apr 09, 2021	17.76	17.92	17.72	17.92	83,375	+0.17(+0.98%)
Apr 08, 2021	17.78	17.85	17.63	17.74	136,166	+0.04(+0.22%)
Apr 07, 2021	17.63	17.76	17.58	17.70	104,770	+0.12(+0.68%)
Apr 06, 2021	17.50	17.64	17.47	17.58	107,213	+0.13(+0.73%)
Apr 05, 2021	17.37	17.50	17.37	17.46	109,641	+0.16(+0.92%)
Apr 01, 2021	17.26	17.31	17.24	17.30	86,402	+0.17(+0.97%)
Mar 31, 2021	16.89	17.16	16.89	17.13	230,474	+0.25(+1.45%)
Mar 30, 2021	16.89	16.92	16.72	16.89	145,896	+0.03(+0.19%)
Mar 29, 2021	16.80	16.94	16.66	16.85	201,287	+0.13(+0.81%)
Mar 26, 2021	16.70	16.76	16.56	16.72	137,739	+0.10(+0.57%)
Mar 25, 2021	16.65	16.66	16.40	16.62	204,115	-0.13(-0.76%)
Mar 24, 2021	16.88	16.93	16.73	16.75	110,302	-0.02(-0.14%)
Mar 23, 2021	16.86	17.03	16.75	16.78	180,424	-0.05(-0.29%)
Mar 22, 2021	16.84	16.92	16.71	16.82	161,197	+0.07(+0.42%)
Mar 19, 2021	16.72	16.84	16.63	16.75	199,841	-0.02(-0.14%)
Mar 18, 2021	17.06	17.12	16.66	16.78	279,405	-0.40(-2.34%)
Mar 17, 2021	17.13	17.20	17.02	17.18	142,035	-0.02(-0.14%)
Mar 16, 2021	17.14	17.27	17.12	17.20	178,399	+0.06(+0.37%)
Mar 15, 2021	17.10	17.16	17.01	17.14	262,245	+0.02(+0.14%)
Mar 12, 2021	17.30	17.30	17.07	17.12	230,001	-0.21(-1.23%)
Mar 11, 2021	17.25	17.39	17.23	17.33	106,530	+0.22(+1.29%)
Mar 10, 2021	17.11	17.22	17.07	17.11	67,459	+0.13(+0.74%)
Mar 09, 2021	17.04	17.20	16.93	16.98	128,118	+0.09(+0.51%)
Mar 08, 2021	16.96	17.15	16.90	16.90	115,577	-0.09(-0.51%)
Mar 05, 2021	17.01	17.14	16.62	16.98	159,036	+0.08(+0.47%)
Mar 04, 2021	17.38	17.39	16.81	16.90	265,890	-0.50(-2.86%)
Mar 03, 2021	17.76	17.77	17.31	17.40	193,355	-0.35(-1.96%)
Mar 02, 2021	17.72	17.91	17.62	17.75	143,131	+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.