Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.01	16.04	15.97	15.99	17,846	-0.01(-0.04%)
May 27, 2021	15.99	16.07	15.99	16.00	10,196	-0.04(-0.28%)
May 26, 2021	16.12	16.12	16.03	16.04	24,744	-0.08(-0.47%)
May 25, 2021	16.12	16.20	16.07	16.12	25,918	-0.61(-3.66%)
May 24, 2021	16.72	16.73	16.72	16.73	1,253	-0.23(-1.37%)
May 21, 2021	16.91	16.96	16.89	16.96	9,126	+0.25(+1.50%)
May 20, 2021	16.70	16.73	16.67	16.71	17,211	-0.15(-0.91%)
May 19, 2021	16.83	16.92	16.80	16.86	1,737	+0.09(+0.56%)
May 18, 2021	16.77	16.77	16.75	16.77	2,066	-0.06(-0.38%)
May 17, 2021	16.83	16.90	16.78	16.83	17,821	-0.15(-0.86%)
May 14, 2021	17.10	17.10	16.97	16.98	12,502	-0.53(-3.03%)
May 13, 2021	17.47	17.55	17.47	17.51	3,096	+0.00(+0.01%)
May 12, 2021	17.43	17.53	17.39	17.51	10,958	+0.04(+0.24%)
May 11, 2021	17.52	17.54	17.43	17.47	3,383	-0.11(-0.65%)
May 10, 2021	17.41	17.60	17.41	17.58	1,962	+0.17(+0.96%)
May 07, 2021	17.48	17.48	17.39	17.42	2,002	+0.01(+0.05%)
May 06, 2021	17.31	17.45	17.31	17.41	1,520	+0.05(+0.27%)
May 05, 2021	17.36	17.41	17.31	17.36	19,874	-0.07(-0.43%)
May 04, 2021	17.41	17.50	17.40	17.43	8,646	+0.15(+0.90%)
May 03, 2021	17.35	17.46	17.23	17.28	30,512	+0.08(+0.48%)
Apr 30, 2021	17.16	17.20	17.13	17.20	1,600	+0.18(+1.03%)
Apr 29, 2021	17.02	17.11	17.01	17.02	2,857	-0.10(-0.57%)
Apr 28, 2021	17.17	17.22	17.12	17.12	18,988	-0.22(-1.28%)
Apr 27, 2021	17.35	17.38	17.32	17.34	5,978	-0.04(-0.24%)
Apr 26, 2021	17.45	17.45	17.38	17.38	1,941	+0.22(+1.30%)
Apr 23, 2021	17.19	17.26	17.14	17.16	3,300	-0.27(-1.55%)
Apr 22, 2021	17.41	17.48	17.39	17.43	5,724	+0.06(+0.34%)
Apr 21, 2021	17.44	17.46	17.34	17.37	10,804	-0.28(-1.58%)
Apr 20, 2021	17.61	17.69	17.60	17.65	9,340	+0.03(+0.17%)
Apr 19, 2021	17.59	17.65	17.59	17.62	19,659	-0.31(-1.72%)
Apr 16, 2021	17.93	17.95	17.93	17.93	2,400	-0.04(-0.22%)
Apr 15, 2021	17.97	17.97	17.91	17.97	12,067	-0.03(-0.18%)
Apr 14, 2021	18.00	18.00	17.91	18.00	6,998	-0.05(-0.26%)
Apr 13, 2021	18.14	18.14	18.04	18.05	25,160	-0.06(-0.32%)
Apr 12, 2021	18.19	18.19	18.08	18.11	8,107	+0.33(+1.84%)
Apr 09, 2021	17.85	17.85	17.78	17.78	8,700	+0.13(+0.73%)
Apr 08, 2021	17.60	17.65	17.59	17.65	2,807	+0.05(+0.29%)
Apr 07, 2021	17.54	17.70	17.54	17.60	12,308	+0.17(+0.98%)
Apr 06, 2021	17.46	17.46	17.39	17.43	4,200	+0.07(+0.40%)
Apr 05, 2021	17.37	17.49	17.35	17.36	10,428	-0.20(-1.14%)
Apr 01, 2021	17.60	17.60	17.50	17.56	16,100	-0.20(-1.10%)
Mar 31, 2021	17.70	17.83	17.70	17.76	2,282	-0.05(-0.31%)
Mar 30, 2021	17.85	17.86	17.78	17.81	3,593	-0.05(-0.28%)
Mar 29, 2021	17.92	17.93	17.84	17.86	5,727	+0.14(+0.82%)
Mar 26, 2021	17.87	17.95	17.72	17.72	13,800	-0.53(-2.93%)
Mar 25, 2021	18.30	18.37	18.25	18.25	20,284	+0.05(+0.27%)
Mar 24, 2021	18.12	18.22	18.11	18.20	18,412	+0.24(+1.36%)
Mar 23, 2021	17.85	17.96	17.85	17.96	8,985	+0.28(+1.56%)
Mar 22, 2021	17.72	17.76	17.68	17.68	7,097	-0.11(-0.62%)
Mar 19, 2021	17.86	17.94	17.79	17.79	23,700	+0.13(+0.74%)
Mar 18, 2021	17.52	17.70	17.52	17.66	17,391	+0.20(+1.15%)
Mar 17, 2021	17.54	17.66	17.40	17.46	22,942	-0.07(-0.41%)
Mar 16, 2021	17.59	17.61	17.53	17.53	3,929	-0.13(-0.73%)
Mar 15, 2021	17.66	17.73	17.65	17.66	9,642	+0.23(+1.33%)
Mar 12, 2021	17.51	17.61	17.43	17.43	7,800	+0.22(+1.27%)
Mar 11, 2021	17.35	17.45	17.21	17.21	28,182	-0.63(-3.53%)
Mar 10, 2021	17.94	17.94	17.77	17.84	10,697	+0.19(+1.07%)
Mar 09, 2021	17.93	17.93	17.58	17.65	13,947	-0.24(-1.34%)
Mar 08, 2021	17.73	17.99	17.73	17.89	31,166	+0.68(+3.96%)
Mar 05, 2021	17.10	17.35	17.06	17.21	42,500	+0.11(+0.63%)
Mar 04, 2021	17.00	17.19	16.86	17.10	25,910	+0.46(+2.76%)
Mar 03, 2021	16.62	16.65	16.57	16.64	22,367	-0.09(-0.54%)
Mar 02, 2021	16.68	16.77	16.67	16.73	10,640	+0.30(+1.83%)

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.