Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.01	18.31	17.91	18.06	18,804	+0.09(+0.48%)
May 27, 2021	17.58	18.14	17.58	17.97	10,635	+0.36(+2.06%)
May 26, 2021	17.79	18.06	17.49	17.61	29,553	+0.05(+0.27%)
May 25, 2021	17.19	18.01	17.19	17.56	705,690	+0.32(+1.83%)
May 24, 2021	17.10	17.50	17.10	17.24	32,748	+0.14(+0.84%)
May 21, 2021	17.05	17.31	16.98	17.10	26,823	+0.20(+1.19%)
May 20, 2021	16.72	16.94	16.72	16.90	16,330	+0.23(+1.38%)
May 19, 2021	16.78	16.96	16.62	16.67	16,512	-0.11(-0.63%)
May 18, 2021	17.00	17.17	16.78	16.78	13,388	-0.16(-0.96%)
May 17, 2021	17.07	17.13	16.62	16.94	14,985	+0.03(+0.17%)
May 14, 2021	16.43	16.98	16.43	16.91	9,519	+0.37(+2.25%)
May 13, 2021	16.46	16.58	16.39	16.54	8,859	+0.19(+1.17%)
May 12, 2021	16.26	16.79	16.26	16.35	21,479	-0.04(-0.23%)
May 11, 2021	16.62	16.96	16.24	16.39	11,488	-0.08(-0.46%)
May 10, 2021	17.66	17.66	16.43	16.46	32,774	-0.45(-2.66%)
May 07, 2021	16.99	17.04	16.88	16.91	32,763	+0.01(+0.06%)
May 06, 2021	16.58	17.52	16.58	16.90	18,711	+0.37(+2.25%)
May 05, 2021	17.10	17.42	16.43	16.53	36,038	-0.51(-2.97%)
May 04, 2021	17.24	18.46	16.81	17.03	19,067	-0.22(-1.27%)
May 03, 2021	17.00	17.52	16.93	17.25	10,306	+0.31(+1.80%)
Apr 30, 2021	16.87	17.07	16.74	16.95	21,247	-0.14(-0.84%)
Apr 29, 2021	16.94	17.20	16.55	17.09	22,591	+0.06(+0.34%)
Apr 28, 2021	16.99	17.13	16.89	17.03	24,902	+0.14(+0.85%)
Apr 27, 2021	17.20	17.20	16.77	16.89	21,877	+0.26(+1.55%)
Apr 26, 2021	17.79	17.79	16.63	16.63	32,346	-0.13(-0.80%)
Apr 23, 2021	16.19	16.99	16.19	16.77	21,561	+0.51(+3.11%)
Apr 22, 2021	16.17	16.63	16.17	16.26	24,075	-0.16(-0.99%)
Apr 21, 2021	16.20	16.64	16.17	16.42	11,454	+0.27(+1.66%)
Apr 20, 2021	16.04	16.19	16.04	16.16	14,613	-0.36(-2.20%)
Apr 19, 2021	16.05	16.59	16.05	16.52	11,562	+0.53(+3.29%)
Apr 16, 2021	16.04	16.18	15.85	15.99	7,222	+0.16(+1.03%)
Apr 15, 2021	15.76	16.58	15.33	15.83	23,072	+0.08(+0.48%)
Apr 14, 2021	16.80	16.80	15.65	15.75	11,895	+0.06(+0.37%)
Apr 13, 2021	15.64	15.99	15.45	15.70	14,887	+0.06(+0.37%)
Apr 12, 2021	15.83	16.27	15.54	15.64	22,283	-0.37(-2.33%)
Apr 09, 2021	16.12	16.25	15.90	16.01	13,397	-0.16(-1.00%)
Apr 08, 2021	16.08	16.62	16.00	16.17	14,733	+0.11(+0.65%)
Apr 07, 2021	16.47	16.47	15.87	16.07	25,637	-0.55(-3.33%)
Apr 06, 2021	16.47	17.20	16.38	16.62	15,486	+0.12(+0.75%)
Apr 05, 2021	16.49	17.13	15.96	16.50	26,674	+0.07(+0.41%)
Apr 01, 2021	16.51	16.64	16.06	16.43	8,164	+0.05(+0.29%)
Mar 31, 2021	17.08	17.33	16.31	16.39	18,095	-0.30(-1.78%)
Mar 30, 2021	16.62	16.74	16.39	16.68	6,288	+0.06(+0.34%)
Mar 29, 2021	17.05	17.18	16.35	16.62	18,698	-0.60(-3.49%)
Mar 26, 2021	17.09	17.23	17.01	17.23	4,082	+0.51(+3.03%)
Mar 25, 2021	16.43	17.09	16.16	16.72	9,882	+0.21(+1.27%)
Mar 24, 2021	17.01	17.14	16.51	16.51	17,864	-0.15(-0.92%)
Mar 23, 2021	16.90	17.45	16.58	16.66	33,732	-0.54(-3.11%)
Mar 22, 2021	17.60	17.60	16.59	17.20	25,582	-0.70(-3.90%)
Mar 19, 2021	17.89	18.10	16.81	17.89	115,554	-0.05(-0.27%)
Mar 18, 2021	18.03	18.34	17.23	17.94	6,410	+0.17(+0.97%)
Mar 17, 2021	16.91	18.16	16.91	17.77	18,364	-0.47(-2.57%)
Mar 16, 2021	19.23	19.23	17.88	18.24	14,129	-1.11(-5.73%)
Mar 15, 2021	18.75	19.63	17.82	19.35	33,394	+0.46(+2.43%)
Mar 12, 2021	19.10	19.10	18.40	18.89	7,431	-0.22(-1.15%)
Mar 11, 2021	19.02	19.43	18.55	19.11	9,863	+0.20(+1.06%)
Mar 10, 2021	18.52	19.11	18.51	18.91	13,510	+0.37(+2.01%)
Mar 09, 2021	18.03	19.37	18.03	18.53	21,891	+0.21(+1.15%)
Mar 08, 2021	18.34	18.34	17.82	18.32	13,680	-0.02(-0.10%)
Mar 05, 2021	17.05	18.50	16.33	18.34	32,028	+1.18(+6.90%)
Mar 04, 2021	16.84	17.22	16.70	17.16	18,443	+0.78(+4.78%)
Mar 03, 2021	16.20	16.76	16.08	16.38	13,229	+0.33(+2.08%)
Mar 02, 2021	15.81	16.60	15.78	16.04	43,098	-0.32(-1.98%)

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.