Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.49	16.58	16.41	16.55	159,404	+0.15(+0.93%)
May 27, 2021	16.43	16.50	16.37	16.40	118,412	-0.06(-0.34%)
May 26, 2021	16.39	16.48	16.36	16.45	131,188	+0.05(+0.29%)
May 25, 2021	16.45	16.46	16.39	16.41	94,185	+0.02(+0.15%)
May 24, 2021	16.41	16.46	16.31	16.38	184,776	+0.02(+0.15%)
May 21, 2021	16.40	16.40	16.31	16.36	95,042	+0.07(+0.44%)
May 20, 2021	16.13	16.32	16.13	16.29	161,462	+0.23(+1.41%)
May 19, 2021	16.14	16.22	16.00	16.06	142,560	-0.21(-1.27%)
May 18, 2021	16.13	16.32	16.13	16.27	157,322	+0.14(+0.89%)
May 17, 2021	16.06	16.13	15.96	16.12	104,310	+0.06(+0.40%)
May 14, 2021	15.77	16.10	15.77	16.06	143,853	+0.37(+2.38%)
May 13, 2021	15.48	15.74	15.48	15.69	185,877	+0.24(+1.54%)
May 12, 2021	15.86	15.98	15.41	15.45	186,366	-0.42(-2.66%)
May 11, 2021	16.09	16.14	15.81	15.87	230,191	-0.41(-2.54%)
May 10, 2021	16.35	16.42	16.22	16.28	182,359	-0.02(-0.10%)
May 07, 2021	16.12	16.35	16.12	16.30	149,270	+0.21(+1.29%)
May 06, 2021	16.16	16.16	15.96	16.09	97,202	-0.02(-0.10%)
May 05, 2021	16.10	16.19	15.96	16.11	90,161	+0.11(+0.70%)
May 04, 2021	16.06	16.06	15.86	16.00	119,956	-0.09(-0.54%)
May 03, 2021	16.08	16.09	15.99	16.08	118,804	+0.11(+0.70%)
Apr 30, 2021	16.00	16.03	15.95	15.97	144,139	-0.02(-0.10%)
Apr 29, 2021	16.06	16.06	15.88	15.99	133,101	+0.02(+0.10%)
Apr 28, 2021	15.96	16.00	15.89	15.97	105,668	+0.07(+0.45%)
Apr 27, 2021	15.91	15.97	15.86	15.90	90,736	+0.01(+0.05%)
Apr 26, 2021	15.90	15.93	15.85	15.89	166,077	+0.02(+0.15%)
Apr 23, 2021	15.81	15.92	15.81	15.87	132,065	+0.06(+0.40%)
Apr 22, 2021	15.85	15.88	15.70	15.81	142,224	-0.01(-0.09%)
Apr 21, 2021	15.69	15.83	15.46	15.82	138,902	+0.13(+0.81%)
Apr 20, 2021	15.82	15.86	15.59	15.69	164,282	-0.13(-0.85%)
Apr 19, 2021	15.88	15.96	15.78	15.83	144,257	+0.02(+0.15%)
Apr 16, 2021	15.81	15.89	15.74	15.80	122,758	+0.02(+0.15%)
Apr 15, 2021	15.81	15.81	15.71	15.78	128,292	+0.02(+0.10%)
Apr 14, 2021	15.72	15.82	15.71	15.76	103,153	+0.06(+0.35%)
Apr 13, 2021	15.72	15.76	15.61	15.71	150,820	+0.03(+0.20%)
Apr 12, 2021	15.66	15.74	15.63	15.68	175,984	+0.02(+0.10%)
Apr 09, 2021	15.60	15.74	15.52	15.66	206,703	+0.10(+0.66%)
Apr 08, 2021	15.42	15.60	15.38	15.56	213,025	+0.19(+1.23%)
Apr 07, 2021	15.25	15.38	15.25	15.37	283,511	+0.12(+0.78%)
Apr 06, 2021	15.10	15.31	15.10	15.25	207,875	+0.09(+0.57%)
Apr 05, 2021	15.03	15.26	15.03	15.16	246,099	+0.22(+1.48%)
Apr 01, 2021	15.10	15.16	14.81	14.94	671,440	-0.16(-1.05%)
Mar 31, 2021	15.03	15.10	14.93	15.10	166,616	+0.08(+0.53%)
Mar 30, 2021	14.96	15.02	14.85	15.02	139,510	+0.06(+0.42%)
Mar 29, 2021	14.83	14.99	14.79	14.96	210,367	+0.08(+0.53%)
Mar 26, 2021	14.71	14.89	14.71	14.88	153,099	+0.18(+1.24%)
Mar 25, 2021	14.76	14.83	14.51	14.70	154,828	-0.08(-0.54%)
Mar 24, 2021	14.89	14.89	14.75	14.78	97,398	-0.03(-0.21%)
Mar 23, 2021	14.82	14.90	14.76	14.81	127,777	-0.09(-0.57%)
Mar 22, 2021	14.80	14.92	14.79	14.89	130,682	+0.13(+0.85%)
Mar 19, 2021	14.83	14.83	14.62	14.77	80,716	-0.01(-0.05%)
Mar 18, 2021	14.89	14.92	14.75	14.77	123,057	-0.18(-1.21%)
Mar 17, 2021	14.96	14.97	14.80	14.96	179,129	+0.05(+0.32%)
Mar 16, 2021	14.85	14.96	14.84	14.91	139,483	+0.07(+0.48%)
Mar 15, 2021	14.84	14.84	14.73	14.84	154,866	+0.05(+0.32%)
Mar 12, 2021	14.70	14.79	14.64	14.79	136,010	+0.09(+0.59%)
Mar 11, 2021	14.66	14.78	14.64	14.70	264,850	+0.13(+0.92%)
Mar 10, 2021	14.60	14.64	14.56	14.57	106,783	+0.07(+0.49%)
Mar 09, 2021	14.45	14.59	14.45	14.50	123,850	+0.20(+1.43%)
Mar 08, 2021	14.35	14.48	14.29	14.29	137,745	-0.05(-0.33%)
Mar 05, 2021	14.39	14.46	14.00	14.34	287,147	+0.09(+0.61%)
Mar 04, 2021	14.48	14.52	14.09	14.26	251,174	-0.24(-1.63%)
Mar 03, 2021	14.73	14.73	14.42	14.49	189,612	-0.20(-1.39%)
Mar 02, 2021	14.63	14.71	14.53	14.70	271,113	+0.08(+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.