Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.94	16.35	15.65	15.76	13,418	-0.36(-2.23%)
May 27, 2021	15.98	16.48	15.88	16.12	20,359	+0.17(+1.07%)
May 26, 2021	15.75	16.00	15.54	15.95	21,721	+0.40(+2.57%)
May 25, 2021	15.86	16.00	15.32	15.55	21,830	-0.30(-1.89%)
May 24, 2021	16.12	16.26	15.51	15.85	45,975	-0.33(-2.04%)
May 21, 2021	16.49	16.65	16.02	16.18	18,573	-0.13(-0.80%)
May 20, 2021	16.79	16.79	16.10	16.31	39,395	-0.44(-2.63%)
May 19, 2021	16.07	16.89	15.72	16.75	90,008	+0.46(+2.82%)
May 18, 2021	16.62	17.13	16.29	16.29	28,017	-0.21(-1.27%)
May 17, 2021	16.11	17.13	15.68	16.50	167,865	+0.21(+1.29%)
May 14, 2021	15.98	17.29	15.49	16.29	218,721	+0.23(+1.43%)
May 13, 2021	15.18	16.08	15.02	16.06	32,635	+0.57(+3.68%)
May 12, 2021	15.80	15.99	15.25	15.49	26,920	-0.29(-1.84%)
May 11, 2021	15.01	16.09	15.00	15.78	33,625	+0.18(+1.15%)
May 10, 2021	16.24	16.24	15.23	15.60	38,151	+0.00(+0.00%)
May 07, 2021	15.64	15.96	15.16	15.60	37,952	-0.11(-0.70%)
May 06, 2021	15.58	15.88	15.45	15.71	30,144	+0.12(+0.77%)
May 05, 2021	16.10	16.10	15.51	15.59	31,279	-0.41(-2.56%)
May 04, 2021	15.92	16.29	15.20	16.00	44,109	-0.06(-0.37%)
May 03, 2021	15.79	16.43	15.73	16.06	27,041	+0.27(+1.71%)
Apr 30, 2021	15.75	16.56	15.63	15.79	32,500	-0.28(-1.74%)
Apr 29, 2021	16.00	16.54	15.14	16.07	38,274	-0.12(-0.74%)
Apr 28, 2021	15.52	17.07	15.52	16.19	36,927	-0.53(-3.17%)
Apr 27, 2021	16.80	17.28	16.72	16.72	40,170	-0.07(-0.42%)
Apr 26, 2021	17.19	17.25	16.77	16.79	12,365	-0.27(-1.58%)
Apr 23, 2021	17.06	17.35	16.88	17.06	14,700	+0.25(+1.49%)
Apr 22, 2021	17.47	17.76	16.75	16.81	16,852	-0.59(-3.39%)
Apr 21, 2021	16.82	17.93	16.52	17.40	20,360	+0.57(+3.39%)
Apr 20, 2021	16.52	17.14	16.41	16.83	25,960	+0.31(+1.88%)
Apr 19, 2021	16.66	17.50	16.52	16.52	30,754	-0.60(-3.50%)
Apr 16, 2021	17.50	17.50	16.86	17.12	32,200	-0.22(-1.27%)
Apr 15, 2021	17.23	17.64	16.71	17.34	26,901	+0.16(+0.93%)
Apr 14, 2021	16.50	17.80	16.50	17.18	13,517	-0.04(-0.23%)
Apr 13, 2021	17.25	17.50	16.80	17.22	15,753	-0.06(-0.35%)
Apr 12, 2021	17.12	17.76	17.02	17.28	31,602	-0.17(-0.97%)
Apr 09, 2021	17.78	17.88	17.34	17.45	19,700	-0.46(-2.57%)
Apr 08, 2021	17.65	17.93	17.32	17.91	24,349	+0.40(+2.28%)
Apr 07, 2021	17.97	18.25	17.50	17.51	16,020	-0.34(-1.90%)
Apr 06, 2021	17.81	18.14	17.56	17.85	30,839	-0.05(-0.28%)
Apr 05, 2021	18.45	18.48	17.60	17.90	16,851	-0.17(-0.94%)
Apr 01, 2021	17.69	18.27	17.33	18.07	11,600	+0.46(+2.61%)
Mar 31, 2021	17.95	17.95	17.32	17.61	17,545	+0.15(+0.86%)
Mar 30, 2021	17.34	17.91	17.32	17.46	11,455	-0.04(-0.23%)
Mar 29, 2021	18.25	18.49	17.41	17.50	17,698	-0.99(-5.35%)
Mar 26, 2021	17.48	18.64	17.48	18.49	29,700	+0.85(+4.82%)
Mar 25, 2021	17.75	18.30	17.05	17.64	18,476	-0.12(-0.68%)
Mar 24, 2021	17.51	18.62	17.07	17.76	39,910	+0.25(+1.43%)
Mar 23, 2021	18.30	18.82	17.16	17.51	40,211	-0.91(-4.94%)
Mar 22, 2021	17.98	18.68	17.01	18.42	64,227	+0.62(+3.48%)
Mar 19, 2021	17.43	18.03	16.55	17.80	61,000	+0.74(+4.34%)
Mar 18, 2021	17.30	17.65	16.35	17.06	28,425	-0.24(-1.39%)
Mar 17, 2021	17.52	17.61	16.80	17.30	81,805	-0.31(-1.76%)
Mar 16, 2021	17.78	18.35	17.41	17.61	23,150	-0.41(-2.28%)
Mar 15, 2021	17.75	18.23	17.46	18.02	37,922	+0.08(+0.45%)
Mar 12, 2021	18.03	18.20	17.62	17.94	9,100	+0.13(+0.73%)
Mar 11, 2021	17.60	18.12	17.60	17.81	8,502	+0.36(+2.06%)
Mar 10, 2021	17.27	17.99	16.91	17.45	13,489	+0.40(+2.35%)
Mar 09, 2021	18.02	18.04	17.05	17.05	28,203	-0.64(-3.62%)
Mar 08, 2021	17.50	18.31	17.32	17.69	18,516	+0.33(+1.90%)
Mar 05, 2021	17.78	17.78	16.00	17.36	53,600	-0.02(-0.12%)
Mar 04, 2021	16.18	19.00	15.64	17.38	113,307	+1.05(+6.43%)
Mar 03, 2021	16.66	16.66	16.08	16.33	16,437	-0.10(-0.61%)
Mar 02, 2021	16.31	16.66	16.03	16.43	64,787	-0.24(-1.44%)

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.