Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.71	16.71	16.41	16.57	515,502	-0.01(-0.05%)
May 27, 2021	16.73	16.82	16.55	16.58	721,283	+0.05(+0.30%)
May 26, 2021	16.36	16.64	16.13	16.53	475,993	+0.18(+1.12%)
May 25, 2021	16.71	16.71	16.35	16.35	506,323	-0.32(-1.91%)
May 24, 2021	16.54	16.71	16.50	16.67	280,368	+0.15(+0.91%)
May 21, 2021	16.56	16.63	16.45	16.52	395,328	+0.11(+0.66%)
May 20, 2021	16.22	16.44	16.17	16.41	318,757	+0.08(+0.46%)
May 19, 2021	16.29	16.36	16.05	16.33	517,148	+0.02(+0.10%)
May 18, 2021	16.47	16.48	16.26	16.32	918,677	-0.09(-0.56%)
May 17, 2021	16.32	16.44	16.01	16.41	595,981	+0.05(+0.31%)
May 14, 2021	16.32	16.44	16.15	16.36	658,668	+0.19(+1.19%)
May 13, 2021	15.95	16.31	15.95	16.17	601,028	+0.24(+1.52%)
May 12, 2021	16.44	16.48	15.89	15.92	510,671	-0.57(-3.44%)
May 11, 2021	16.52	16.62	16.35	16.49	523,820	-0.22(-1.30%)
May 10, 2021	17.00	17.18	16.70	16.71	492,945	-0.29(-1.72%)
May 07, 2021	16.74	17.04	16.72	17.00	427,696	+0.19(+1.14%)
May 06, 2021	17.33	17.46	16.71	16.81	608,003	-0.36(-2.09%)
May 05, 2021	17.28	17.42	17.12	17.17	541,977	-0.20(-1.15%)
May 04, 2021	17.46	17.50	17.20	17.37	457,151	-0.08(-0.48%)
May 03, 2021	17.28	17.57	17.24	17.45	332,808	+0.28(+1.65%)
Apr 30, 2021	17.14	17.32	17.06	17.17	926,016	-0.08(-0.48%)
Apr 29, 2021	17.14	17.41	17.06	17.25	332,298	+0.18(+1.08%)
Apr 28, 2021	17.13	17.15	16.98	17.07	315,102	+0.02(+0.10%)
Apr 27, 2021	17.28	17.43	17.03	17.05	334,876	-0.28(-1.59%)
Apr 26, 2021	17.29	17.45	17.22	17.33	259,425	+0.16(+0.92%)
Apr 23, 2021	17.10	17.26	16.96	17.17	296,382	+0.10(+0.59%)
Apr 22, 2021	17.13	17.18	16.94	17.07	380,633	+0.01(+0.05%)
Apr 21, 2021	16.89	17.13	16.88	17.06	489,595	+0.18(+1.04%)
Apr 20, 2021	16.81	16.93	16.72	16.88	594,703	-0.07(-0.39%)
Apr 19, 2021	17.04	17.04	16.82	16.95	492,599	-0.12(-0.69%)
Apr 16, 2021	17.49	17.53	17.05	17.07	591,927	-0.25(-1.45%)
Apr 15, 2021	17.29	17.36	17.18	17.32	425,387	+0.13(+0.73%)
Apr 14, 2021	17.24	17.52	17.18	17.19	318,034	+0.05(+0.29%)
Apr 13, 2021	17.13	17.18	16.80	17.14	354,038	-0.15(-0.87%)
Apr 12, 2021	17.38	17.40	17.23	17.29	413,923	-0.03(-0.19%)
Apr 09, 2021	17.26	17.38	17.18	17.33	229,110	+0.04(+0.24%)
Apr 08, 2021	17.18	17.36	17.07	17.28	344,294	+0.13(+0.73%)
Apr 07, 2021	17.28	17.32	17.03	17.16	465,438	-0.10(-0.58%)
Apr 06, 2021	17.23	17.32	17.16	17.26	393,094	+0.09(+0.54%)
Apr 05, 2021	17.29	17.29	16.97	17.17	427,888	+0.04(+0.24%)
Apr 01, 2021	16.90	17.13	16.76	17.13	460,614	+0.24(+1.43%)
Mar 31, 2021	17.03	17.13	16.88	16.88	670,576	-0.22(-1.27%)
Mar 30, 2021	16.85	17.18	16.85	17.10	423,968	+0.23(+1.34%)
Mar 29, 2021	17.26	17.34	16.88	16.88	532,838	-0.40(-2.30%)
Mar 26, 2021	17.19	17.27	16.93	17.27	439,372	+0.25(+1.46%)
Mar 25, 2021	16.66	17.10	16.51	17.02	502,792	+0.36(+2.18%)
Mar 24, 2021	16.90	17.25	16.65	16.66	442,662	-0.14(-0.84%)
Mar 23, 2021	16.94	17.21	16.69	16.80	537,025	-0.37(-2.17%)
Mar 22, 2021	17.23	17.23	16.92	17.17	511,281	-0.11(-0.62%)
Mar 19, 2021	17.15	17.39	16.80	17.28	1,917,097	+0.13(+0.77%)
Mar 18, 2021	17.32	17.46	17.05	17.15	595,559	-0.17(-1.00%)
Mar 17, 2021	17.26	17.32	16.90	17.32	551,767	+0.10(+0.58%)
Mar 16, 2021	17.34	17.34	17.03	17.22	413,007	-0.09(-0.53%)
Mar 15, 2021	17.07	17.35	16.96	17.31	628,026	+0.17(+1.01%)
Mar 12, 2021	17.03	17.18	16.95	17.14	573,084	+0.16(+0.93%)
Mar 11, 2021	16.88	17.11	16.75	16.98	507,825	+0.05(+0.29%)
Mar 10, 2021	16.80	17.07	16.63	16.93	682,454	+0.50(+3.07%)
Mar 09, 2021	16.74	16.74	16.36	16.43	615,956	-0.30(-1.78%)
Mar 08, 2021	16.41	16.85	16.21	16.73	788,370	+0.41(+2.53%)
Mar 05, 2021	16.42	16.58	16.00	16.31	740,193	-0.04(-0.25%)
Mar 04, 2021	16.32	16.59	16.02	16.35	1,145,661	+0.21(+1.28%)
Mar 03, 2021	15.62	16.21	15.55	16.15	638,668	+0.61(+3.94%)
Mar 02, 2021	15.52	15.64	15.32	15.54	494,121	+0.00(+0.00%)

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.