Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.75	16.75	15.85	16.11	56,850	-0.25(-1.51%)
May 27, 2021	16.74	16.83	16.34	16.36	84,310	-0.22(-1.34%)
May 26, 2021	16.77	16.82	16.40	16.58	80,916	-0.06(-0.39%)
May 25, 2021	17.02	17.30	16.54	16.64	149,972	-0.28(-1.64%)
May 24, 2021	16.80	17.15	16.33	16.92	151,513	+0.25(+1.48%)
May 21, 2021	17.08	17.20	16.63	16.67	62,326	-0.36(-2.12%)
May 20, 2021	16.77	17.06	16.77	17.03	58,391	+0.29(+1.71%)
May 19, 2021	16.39	16.94	16.32	16.75	85,633	-0.03(-0.21%)
May 18, 2021	16.53	17.03	16.49	16.78	105,496	+0.12(+0.74%)
May 17, 2021	16.20	16.68	16.07	16.66	112,754	+0.25(+1.54%)
May 14, 2021	16.09	16.48	15.67	16.41	224,130	+0.41(+2.57%)
May 13, 2021	16.06	16.18	15.81	15.99	67,136	+0.03(+0.22%)
May 12, 2021	16.53	16.56	15.82	15.96	123,721	-0.64(-3.85%)
May 11, 2021	15.52	16.93	15.52	16.60	85,300	+0.04(+0.24%)
May 10, 2021	15.21	16.82	15.18	16.56	131,254	-0.34(-1.99%)
May 07, 2021	16.61	17.21	16.56	16.90	75,167	+0.25(+1.49%)
May 06, 2021	16.41	16.74	16.17	16.65	227,265	+0.05(+0.30%)
May 05, 2021	16.43	16.95	16.43	16.60	44,451	+0.22(+1.36%)
May 04, 2021	16.62	16.94	16.34	16.38	63,261	-0.42(-2.48%)
May 03, 2021	16.46	16.91	16.33	16.79	66,142	+0.30(+1.83%)
Apr 30, 2021	16.70	16.99	16.33	16.49	101,608	-0.39(-2.29%)
Apr 29, 2021	17.21	17.34	16.74	16.88	62,126	-0.14(-0.84%)
Apr 28, 2021	16.93	17.15	16.80	17.02	44,273	+0.02(+0.12%)
Apr 27, 2021	17.29	17.72	16.68	17.00	52,585	-0.27(-1.58%)
Apr 26, 2021	17.21	17.80	17.21	17.27	98,558	+0.10(+0.61%)
Apr 23, 2021	16.41	17.35	16.41	17.17	87,063	+0.81(+4.93%)
Apr 22, 2021	16.37	16.97	16.03	16.36	84,031	-0.00(-0.03%)
Apr 21, 2021	15.90	16.40	15.85	16.37	91,526	+0.55(+3.51%)
Apr 20, 2021	16.06	16.18	15.68	15.81	104,890	-0.34(-2.11%)
Apr 19, 2021	16.35	16.64	16.04	16.15	76,541	-0.29(-1.75%)
Apr 16, 2021	16.57	16.57	16.25	16.44	105,850	+0.01(+0.06%)
Apr 15, 2021	16.67	16.67	16.27	16.43	92,495	-0.18(-1.07%)
Apr 14, 2021	16.70	17.42	16.44	16.61	69,707	-0.03(-0.21%)
Apr 13, 2021	17.02	17.02	16.49	16.64	82,533	-0.42(-2.44%)
Apr 12, 2021	17.29	17.29	16.75	17.06	151,555	-0.35(-2.02%)
Apr 09, 2021	17.59	17.68	16.91	17.41	164,431	-0.13(-0.76%)
Apr 08, 2021	17.43	17.61	17.21	17.54	77,802	+0.27(+1.55%)
Apr 07, 2021	17.84	17.84	17.05	17.28	104,696	-0.42(-2.35%)
Apr 06, 2021	18.33	18.49	17.57	17.69	89,094	-0.64(-3.48%)
Apr 05, 2021	18.17	18.52	17.86	18.33	176,145	+0.48(+2.66%)
Apr 01, 2021	17.23	17.92	16.90	17.86	112,718	+0.61(+3.56%)
Mar 31, 2021	17.04	17.24	16.38	17.24	178,846	+0.27(+1.57%)
Mar 30, 2021	17.03	17.21	16.45	16.97	212,308	-0.16(-0.92%)
Mar 29, 2021	17.00	17.36	16.70	17.13	269,809	-0.23(-1.34%)
Mar 26, 2021	16.89	17.46	16.73	17.37	150,089	+0.67(+4.00%)
Mar 25, 2021	15.93	16.73	15.21	16.70	151,283	+0.55(+3.43%)
Mar 24, 2021	16.36	16.71	15.96	16.14	236,597	-0.04(-0.24%)
Mar 23, 2021	16.59	16.77	15.75	16.18	128,291	-0.57(-3.40%)
Mar 22, 2021	16.73	17.08	16.52	16.75	164,831	-0.03(-0.21%)
Mar 19, 2021	17.34	17.62	16.73	16.79	793,069	-0.57(-3.31%)
Mar 18, 2021	17.53	17.95	17.27	17.36	150,164	-0.22(-1.27%)
Mar 17, 2021	16.84	17.69	16.78	17.58	190,859	+0.69(+4.07%)
Mar 16, 2021	16.77	16.96	16.54	16.90	88,502	+0.13(+0.80%)
Mar 15, 2021	17.04	17.11	16.60	16.76	163,128	-0.17(-0.98%)
Mar 12, 2021	17.26	17.37	16.79	16.93	141,605	-0.36(-2.10%)
Mar 11, 2021	17.66	17.66	17.10	17.29	261,179	-0.17(-0.96%)
Mar 10, 2021	17.02	17.61	17.02	17.46	194,053	+0.61(+3.64%)
Mar 09, 2021	16.98	17.23	16.82	16.85	255,053	+0.27(+1.61%)
Mar 08, 2021	16.99	17.16	16.55	16.58	172,225	-0.32(-1.90%)
Mar 05, 2021	16.35	16.96	16.26	16.90	332,499	+0.79(+4.92%)
Mar 04, 2021	16.34	16.70	15.84	16.11	296,352	-0.23(-1.42%)
Mar 03, 2021	16.39	16.66	16.22	16.34	183,931	-0.06(-0.39%)
Mar 02, 2021	16.47	16.47	16.19	16.41	103,711	-0.07(-0.45%)

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.