Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.40	17.44	17.35	17.42	22,969	+0.10(+0.55%)
May 27, 2021	17.35	17.35	17.30	17.33	30,770	+0.02(+0.10%)
May 26, 2021	17.27	17.35	17.27	17.31	21,990	-0.01(-0.05%)
May 25, 2021	17.29	17.39	17.26	17.32	52,015	+0.06(+0.35%)
May 24, 2021	17.18	17.26	17.13	17.26	33,866	+0.17(+0.97%)
May 21, 2021	17.13	17.14	17.08	17.09	27,553	+0.01(+0.05%)
May 20, 2021	17.06	17.12	17.02	17.08	50,155	+0.06(+0.36%)
May 19, 2021	17.16	17.16	17.01	17.02	26,943	-0.06(-0.36%)
May 18, 2021	17.12	17.12	17.03	17.08	26,935	+0.03(+0.15%)
May 17, 2021	17.10	17.16	17.06	17.06	24,941	-0.01(-0.05%)
May 14, 2021	17.06	17.19	17.05	17.06	39,151	+0.02(+0.14%)
May 13, 2021	17.05	17.11	16.99	17.04	62,612	+0.03(+0.20%)
May 12, 2021	17.28	17.28	17.01	17.01	29,470	-0.28(-1.61%)
May 11, 2021	17.29	17.35	17.17	17.28	14,561	-0.01(-0.05%)
May 10, 2021	17.37	17.42	17.29	17.29	32,569	-0.04(-0.25%)
May 07, 2021	17.38	17.41	17.31	17.34	27,535	-0.01(-0.05%)
May 06, 2021	17.35	17.37	17.30	17.35	26,223	+0.02(+0.10%)
May 05, 2021	17.31	17.37	17.30	17.33	9,338	+0.04(+0.25%)
May 04, 2021	17.26	17.30	17.19	17.28	22,399	+0.09(+0.51%)
May 03, 2021	17.25	17.28	17.20	17.20	54,235	-0.01(-0.05%)
Apr 30, 2021	16.95	17.25	16.95	17.21	87,802	+0.24(+1.43%)
Apr 29, 2021	17.00	17.04	16.92	16.96	32,912	-0.03(-0.20%)
Apr 28, 2021	16.94	17.12	16.89	17.00	56,051	+0.09(+0.51%)
Apr 27, 2021	17.00	17.01	16.90	16.91	34,932	-0.11(-0.66%)
Apr 26, 2021	17.03	17.10	17.01	17.02	33,848	-0.02(-0.10%)
Apr 23, 2021	17.02	17.09	16.95	17.04	38,550	+0.07(+0.41%)
Apr 22, 2021	16.96	17.01	16.88	16.97	38,706	+0.03(+0.21%)
Apr 21, 2021	16.89	16.95	16.86	16.94	50,025	+0.07(+0.41%)
Apr 20, 2021	16.81	16.88	16.78	16.87	39,902	+0.09(+0.52%)
Apr 19, 2021	16.82	16.82	16.77	16.78	43,670	-0.04(-0.26%)
Apr 16, 2021	16.88	16.91	16.81	16.82	47,526	-0.05(-0.31%)
Apr 15, 2021	16.82	16.90	16.82	16.88	61,627	+0.12(+0.73%)
Apr 14, 2021	16.85	16.85	16.72	16.75	54,836	-0.05(-0.31%)
Apr 13, 2021	16.79	16.83	16.72	16.81	44,999	+0.05(+0.29%)
Apr 12, 2021	16.84	16.89	16.70	16.76	68,318	-0.10(-0.62%)
Apr 09, 2021	16.98	16.98	16.78	16.86	30,930	-0.09(-0.51%)
Apr 08, 2021	17.01	17.01	16.90	16.95	34,407	+0.05(+0.31%)
Apr 07, 2021	16.97	17.03	16.90	16.90	42,911	-0.10(-0.61%)
Apr 06, 2021	17.03	17.03	16.91	17.00	38,800	+0.02(+0.10%)
Apr 05, 2021	17.15	17.15	16.97	16.98	22,332	-0.20(-1.16%)
Apr 01, 2021	17.33	17.33	17.18	17.18	29,199	-0.12(-0.70%)
Mar 31, 2021	17.19	17.30	17.05	17.30	39,401	+0.15(+0.86%)
Mar 30, 2021	16.94	17.17	16.89	17.16	34,966	+0.20(+1.18%)
Mar 29, 2021	16.91	16.96	16.88	16.96	17,503	+0.09(+0.51%)
Mar 26, 2021	16.85	16.93	16.84	16.87	20,081	+0.01(+0.05%)
Mar 25, 2021	16.88	16.90	16.84	16.86	26,678	-0.03(-0.15%)
Mar 24, 2021	16.82	16.91	16.78	16.89	27,577	+0.16(+0.98%)
Mar 23, 2021	16.64	16.81	16.64	16.72	34,915	+0.00(+0.00%)
Mar 22, 2021	16.79	16.86	16.72	16.72	22,983	-0.05(-0.31%)
Mar 19, 2021	16.80	16.81	16.77	16.77	26,660	+0.04(+0.26%)
Mar 18, 2021	16.83	16.84	16.72	16.73	24,799	-0.18(-1.08%)
Mar 17, 2021	16.90	16.97	16.89	16.91	26,323	-0.10(-0.56%)
Mar 16, 2021	16.71	17.13	16.64	17.01	73,662	+0.35(+2.08%)
Mar 15, 2021	16.65	16.71	16.64	16.66	28,571	+0.01(+0.05%)
Mar 12, 2021	16.81	16.81	16.59	16.65	51,127	-0.23(-1.35%)
Mar 11, 2021	17.07	17.07	16.86	16.88	40,387	-0.07(-0.41%)
Mar 10, 2021	17.04	17.11	16.86	16.95	141,866	-0.09(-0.56%)
Mar 09, 2021	17.20	17.20	17.05	17.05	29,395	-0.02(-0.10%)
Mar 08, 2021	17.31	17.32	17.02	17.06	31,382	-0.25(-1.45%)
Mar 05, 2021	17.43	17.43	17.23	17.31	26,274	-0.12(-0.69%)
Mar 04, 2021	17.37	17.51	17.12	17.43	35,493	+0.02(+0.10%)
Mar 03, 2021	17.21	17.63	17.12	17.42	47,669	+0.12(+0.70%)
Mar 02, 2021	17.28	17.31	17.11	17.30	41,474	+0.02(+0.10%)

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.