Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.16	17.32	17.14	17.25	93,687	+0.08(+0.49%)
May 27, 2021	17.15	17.25	17.14	17.16	131,051	-0.02(-0.09%)
May 26, 2021	17.05	17.21	17.05	17.18	102,130	+0.09(+0.54%)
May 25, 2021	17.09	17.15	17.06	17.08	97,579	-0.02(-0.14%)
May 24, 2021	17.01	17.13	16.99	17.11	92,012	+0.22(+1.28%)
May 21, 2021	16.93	17.01	16.86	16.89	128,075	-0.02(-0.09%)
May 20, 2021	16.78	17.00	16.78	16.91	126,766	+0.12(+0.73%)
May 19, 2021	16.70	16.80	16.52	16.78	182,326	-0.06(-0.37%)
May 18, 2021	16.81	16.98	16.79	16.85	150,807	+0.01(+0.05%)
May 17, 2021	16.77	16.84	16.67	16.84	117,596	+0.14(+0.83%)
May 14, 2021	16.56	16.75	16.56	16.70	119,090	+0.25(+1.49%)
May 13, 2021	16.48	16.60	16.36	16.45	172,509	+0.11(+0.66%)
May 12, 2021	16.77	16.80	16.31	16.35	222,454	-0.45(-2.65%)
May 11, 2021	16.90	16.85	16.61	16.79	243,563	-0.20(-1.18%)
May 10, 2021	17.27	17.27	16.99	16.99	105,120	-0.29(-1.69%)
May 07, 2021	17.26	17.31	17.19	17.28	71,990	+0.14(+0.81%)
May 06, 2021	17.27	17.27	17.05	17.15	95,387	-0.07(-0.40%)
May 05, 2021	17.25	17.32	17.15	17.21	103,648	-0.07(-0.40%)
May 04, 2021	17.44	17.45	17.10	17.28	127,434	-0.18(-1.01%)
May 03, 2021	17.55	17.55	17.41	17.46	111,190	+0.00(+0.00%)
Apr 30, 2021	17.34	17.49	17.33	17.46	91,127	+0.05(+0.31%)
Apr 29, 2021	17.41	17.48	17.33	17.41	134,650	+0.07(+0.40%)
Apr 28, 2021	17.35	17.42	17.29	17.34	312,720	-0.08(-0.44%)
Apr 27, 2021	17.57	17.57	17.37	17.41	170,512	-0.15(-0.83%)
Apr 26, 2021	17.54	17.58	17.48	17.56	79,669	+0.08(+0.48%)
Apr 23, 2021	17.33	17.58	17.33	17.48	73,032	+0.15(+0.84%)
Apr 22, 2021	17.59	17.59	17.30	17.33	144,364	-0.19(-1.06%)
Apr 21, 2021	17.48	17.52	17.39	17.51	136,271	+0.06(+0.35%)
Apr 20, 2021	17.48	17.48	17.36	17.45	129,177	-0.02(-0.13%)
Apr 19, 2021	17.54	17.54	17.37	17.48	96,635	-0.05(-0.31%)
Apr 16, 2021	17.55	17.55	17.45	17.53	139,899	+0.03(+0.17%)
Apr 15, 2021	17.40	17.54	17.40	17.50	77,857	+0.12(+0.70%)
Apr 14, 2021	17.48	17.51	17.36	17.38	63,638	-0.05(-0.26%)
Apr 13, 2021	17.32	17.45	17.32	17.42	108,145	+0.15(+0.84%)
Apr 12, 2021	17.29	17.35	17.22	17.28	127,014	-0.01(-0.04%)
Apr 09, 2021	17.13	17.29	17.09	17.29	86,424	+0.17(+0.98%)
Apr 08, 2021	17.16	17.22	17.01	17.12	141,145	+0.04(+0.22%)
Apr 07, 2021	17.01	17.13	16.96	17.08	108,601	+0.11(+0.68%)
Apr 06, 2021	16.88	17.02	16.85	16.96	111,134	+0.12(+0.73%)
Apr 05, 2021	16.76	16.88	16.76	16.84	113,651	+0.15(+0.92%)
Apr 01, 2021	16.65	16.70	16.64	16.69	89,562	+0.16(+0.97%)
Mar 31, 2021	16.30	16.55	16.30	16.53	238,902	+0.24(+1.46%)
Mar 30, 2021	16.29	16.32	16.13	16.29	151,231	+0.03(+0.19%)
Mar 29, 2021	16.21	16.34	16.07	16.26	208,648	+0.13(+0.81%)
Mar 26, 2021	16.11	16.17	15.98	16.13	142,776	+0.09(+0.57%)
Mar 25, 2021	16.06	16.07	15.82	16.04	211,579	-0.12(-0.76%)
Mar 24, 2021	16.28	16.33	16.14	16.16	114,336	-0.02(-0.14%)
Mar 23, 2021	16.27	16.43	16.16	16.18	187,022	-0.05(-0.29%)
Mar 22, 2021	16.25	16.32	16.12	16.23	167,093	+0.07(+0.42%)
Mar 19, 2021	16.13	16.25	16.04	16.16	207,150	-0.02(-0.14%)
Mar 18, 2021	16.46	16.51	16.07	16.18	289,625	-0.39(-2.34%)
Mar 17, 2021	16.53	16.59	16.42	16.57	147,230	-0.02(-0.14%)
Mar 16, 2021	16.54	16.66	16.52	16.60	184,925	+0.06(+0.37%)
Mar 15, 2021	16.50	16.55	16.41	16.54	271,838	+0.02(+0.14%)
Mar 12, 2021	16.69	16.69	16.47	16.51	238,414	-0.21(-1.23%)
Mar 11, 2021	16.64	16.78	16.63	16.72	110,427	+0.21(+1.29%)
Mar 10, 2021	16.50	16.61	16.47	16.50	69,926	+0.12(+0.74%)
Mar 09, 2021	16.44	16.60	16.34	16.38	132,805	+0.08(+0.51%)
Mar 08, 2021	16.36	16.54	16.30	16.30	119,804	-0.08(-0.51%)
Mar 05, 2021	16.41	16.54	16.03	16.38	164,853	+0.08(+0.47%)
Mar 04, 2021	16.77	16.78	16.22	16.31	275,615	-0.48(-2.86%)
Mar 03, 2021	17.13	17.14	16.70	16.79	200,428	-0.34(-1.96%)
Mar 02, 2021	17.09	17.27	17.00	17.12	148,367	+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.