Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.51	16.66	16.46	16.48	7,822	+0.11(+0.70%)
May 27, 2021	16.34	16.67	16.34	16.37	16,947	+0.43(+2.70%)
May 26, 2021	15.81	16.07	15.81	15.94	7,495	-0.01(-0.06%)
May 25, 2021	16.23	16.34	15.95	15.95	16,446	+0.14(+0.89%)
May 24, 2021	15.96	16.05	15.81	15.81	18,432	+0.05(+0.35%)
May 21, 2021	15.88	15.88	15.64	15.76	15,639	+0.29(+1.84%)
May 20, 2021	15.41	15.48	15.38	15.47	15,971	+0.16(+1.05%)
May 19, 2021	15.27	15.47	15.21	15.31	188,460	-0.45(-2.82%)
May 18, 2021	15.87	15.87	15.70	15.76	76,377	+0.09(+0.57%)
May 17, 2021	15.61	15.68	15.59	15.66	20,339	-0.15(-0.92%)
May 14, 2021	15.62	15.81	15.62	15.81	47,354	+0.33(+2.13%)
May 13, 2021	15.56	15.56	15.34	15.48	29,822	-0.21(-1.34%)
May 12, 2021	15.87	15.94	15.69	15.69	14,580	-0.71(-4.33%)
May 11, 2021	16.32	16.40	16.19	16.40	20,210	-0.26(-1.56%)
May 10, 2021	16.93	16.95	16.66	16.66	18,573	-0.22(-1.30%)
May 07, 2021	16.72	16.97	16.72	16.88	14,078	+0.26(+1.56%)
May 06, 2021	16.65	16.65	16.45	16.62	18,363	+0.36(+2.21%)
May 05, 2021	16.32	16.36	16.26	16.26	77,038	+0.18(+1.12%)
May 04, 2021	16.16	16.29	15.98	16.08	12,957	-0.45(-2.72%)
May 03, 2021	16.42	16.53	16.35	16.53	27,344	+0.39(+2.42%)
Apr 30, 2021	16.27	16.35	16.11	16.14	20,000	-0.35(-2.12%)
Apr 29, 2021	16.57	16.91	16.33	16.49	33,377	-0.68(-3.96%)
Apr 28, 2021	17.12	17.31	17.12	17.17	10,957	-0.15(-0.87%)
Apr 27, 2021	17.13	17.33	17.07	17.32	14,435	+0.22(+1.29%)
Apr 26, 2021	17.22	17.22	17.00	17.10	14,476	+0.29(+1.73%)
Apr 23, 2021	16.99	17.09	16.76	16.81	15,200	+0.28(+1.69%)
Apr 22, 2021	16.55	16.83	16.53	16.53	84,388	+0.40(+2.48%)
Apr 21, 2021	16.00	16.31	16.00	16.13	107,300	-0.21(-1.29%)
Apr 20, 2021	16.38	16.52	16.19	16.34	106,409	-0.20(-1.18%)
Apr 19, 2021	16.88	16.88	16.49	16.54	37,273	-0.25(-1.52%)
Apr 16, 2021	16.70	16.92	16.66	16.79	10,300	+0.62(+3.83%)
Apr 15, 2021	16.07	16.35	16.07	16.17	16,950	-0.21(-1.28%)
Apr 14, 2021	16.27	16.38	16.19	16.38	12,817	+0.18(+1.11%)
Apr 13, 2021	16.49	16.49	16.20	16.20	18,323	-0.10(-0.61%)
Apr 12, 2021	16.28	16.56	16.28	16.30	13,744	-0.19(-1.15%)
Apr 09, 2021	16.47	16.58	16.34	16.49	15,300	-0.53(-3.09%)
Apr 08, 2021	17.00	17.18	16.89	17.02	31,570	-0.38(-2.16%)
Apr 07, 2021	17.53	17.57	17.39	17.39	23,102	+0.00(+0.00%)
Apr 06, 2021	17.70	17.70	17.39	17.39	68,838	-0.37(-2.08%)
Apr 05, 2021	16.14	17.76	16.14	17.76	15,465	+0.49(+2.84%)
Apr 01, 2021	17.51	17.51	17.10	17.27	19,200	+0.12(+0.70%)
Mar 31, 2021	17.09	17.25	16.94	17.15	14,485	-0.20(-1.15%)
Mar 30, 2021	17.04	17.42	16.96	17.35	348,746	+0.54(+3.21%)
Mar 29, 2021	16.87	16.92	16.68	16.81	19,226	+0.04(+0.24%)
Mar 26, 2021	16.80	16.89	16.50	16.77	18,900	+0.09(+0.54%)
Mar 25, 2021	16.68	16.88	16.57	16.68	23,266	+0.16(+0.97%)
Mar 24, 2021	16.58	16.75	16.52	16.52	13,919	-0.33(-1.96%)
Mar 23, 2021	16.86	17.01	16.66	16.85	21,470	-0.40(-2.32%)
Mar 22, 2021	17.62	17.75	17.22	17.25	19,663	-1.08(-5.89%)
Mar 19, 2021	17.90	18.33	17.82	18.33	13,200	-0.46(-2.45%)
Mar 18, 2021	19.18	19.18	18.67	18.79	14,547	-0.50(-2.59%)
Mar 17, 2021	18.81	19.29	18.81	19.29	21,628	+1.30(+7.23%)
Mar 16, 2021	18.39	18.51	17.99	17.99	32,480	+0.00(+0.02%)
Mar 15, 2021	18.15	18.25	17.91	17.99	12,745	-0.39(-2.14%)
Mar 12, 2021	18.37	18.41	18.03	18.38	37,200	+0.14(+0.77%)
Mar 11, 2021	18.18	18.51	18.15	18.24	12,029	-0.35(-1.88%)
Mar 10, 2021	18.53	18.71	18.39	18.59	45,594	+0.03(+0.16%)
Mar 09, 2021	18.57	18.63	18.27	18.56	31,473	+0.29(+1.59%)
Mar 08, 2021	18.40	18.58	18.25	18.27	31,684	+0.20(+1.11%)
Mar 05, 2021	17.63	18.07	17.55	18.07	31,400	+0.09(+0.50%)
Mar 04, 2021	18.27	18.29	17.57	17.98	12,889	+0.18(+1.01%)
Mar 03, 2021	17.83	18.18	17.80	17.80	16,167	+0.77(+4.52%)
Mar 02, 2021	17.24	17.39	17.02	17.03	26,797	-0.40(-2.29%)

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.