Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	19.52	19.52	19.49	19.50	3,211	-0.04(-0.18%)
May 30, 2021	19.53	19.56	19.53	19.54	839	+0.01(+0.06%)
May 28, 2021	19.53	19.67	19.49	19.53	69,478	-0.02(-0.08%)
May 27, 2021	19.53	19.55	19.52	19.55	2,918	+0.12(+0.61%)
May 26, 2021	19.42	19.43	19.41	19.43	3,015	-0.17(-0.88%)
May 25, 2021	19.61	19.61	19.59	19.60	2,189	-0.10(-0.51%)
May 24, 2021	19.70	19.70	19.64	19.70	2,403	-0.04(-0.23%)
May 23, 2021	19.76	19.75	19.73	19.74	1,659	+0.02(+0.09%)
May 21, 2021	19.82	19.86	19.72	19.73	74,826	-0.11(-0.53%)
May 20, 2021	19.82	19.84	19.82	19.83	4,957	-0.05(-0.23%)
May 19, 2021	19.90	19.90	19.85	19.88	4,636	+0.02(+0.08%)
May 18, 2021	19.85	19.87	19.85	19.86	3,379	-0.06(-0.32%)
May 17, 2021	19.93	19.94	19.91	19.93	2,544	+0.00(+0.02%)
May 16, 2021	19.92	19.94	19.91	19.92	1,165	+0.00(+0.02%)
May 14, 2021	19.92	19.94	19.75	19.92	64,295	+0.08(+0.41%)
May 13, 2021	19.84	19.84	19.80	19.84	3,120	-0.02(-0.08%)
May 12, 2021	19.85	19.86	19.84	19.85	2,526	+0.07(+0.36%)
May 11, 2021	19.79	19.79	19.77	19.78	3,331	-0.04(-0.21%)
May 10, 2021	19.81	19.84	19.78	19.82	3,401	+0.10(+0.52%)
May 09, 2021	19.66	19.72	19.67	19.72	1,750	+0.06(+0.31%)
May 07, 2021	19.72	19.86	19.64	19.66	62,288	-0.06(-0.28%)
May 06, 2021	19.72	19.72	19.70	19.71	4,742	-0.25(-1.23%)
May 05, 2021	19.98	19.97	19.92	19.96	3,317	-0.12(-0.62%)
May 04, 2021	20.08	20.10	20.05	20.08	3,218	+0.07(+0.34%)
May 03, 2021	20.03	20.04	20.00	20.02	3,340	+0.02(+0.10%)
May 02, 2021	20.01	20.03	19.96	20.00	1,730	-0.02(-0.08%)
Apr 30, 2021	19.93	20.10	19.91	20.01	60,579	+0.08(+0.43%)
Apr 29, 2021	19.93	19.94	19.91	19.93	2,515	+0.08(+0.39%)
Apr 28, 2021	19.83	19.85	19.80	19.85	3,368	-0.13(-0.67%)
Apr 27, 2021	19.98	19.98	19.95	19.98	3,909	+0.15(+0.76%)
Apr 26, 2021	19.84	19.84	19.79	19.83	2,899	+0.04(+0.20%)
Apr 25, 2021	19.81	19.81	19.75	19.79	1,557	-0.01(-0.05%)
Apr 23, 2021	19.79	19.85	19.73	19.80	56,216	-0.00(-0.02%)
Apr 22, 2021	19.79	19.81	19.76	19.81	2,658	-0.04(-0.20%)
Apr 21, 2021	19.84	19.85	19.79	19.85	3,356	-0.06(-0.31%)
Apr 20, 2021	19.93	19.93	19.90	19.91	2,742	+0.02(+0.11%)
Apr 19, 2021	19.89	19.89	19.83	19.89	3,426	+0.10(+0.52%)
Apr 18, 2021	19.82	19.82	19.76	19.78	2,500	-0.01(-0.07%)
Apr 16, 2021	19.52	19.82	19.49	19.80	59,571	+0.27(+1.39%)
Apr 15, 2021	19.52	19.55	19.51	19.53	3,174	-0.29(-1.49%)
Apr 14, 2021	19.82	19.83	19.80	19.82	3,277	-0.13(-0.67%)
Apr 13, 2021	19.95	19.96	19.94	19.95	3,240	-0.08(-0.39%)
Apr 12, 2021	20.03	20.03	20.01	20.03	2,750	+0.05(+0.23%)
Apr 11, 2021	20.02	20.02	19.94	19.99	2,008	+0.00(+0.01%)
Apr 09, 2021	19.93	20.07	19.89	19.99	56,031	+0.05(+0.27%)
Apr 08, 2021	19.93	19.95	19.89	19.93	1,912	-0.08(-0.40%)
Apr 07, 2021	20.01	20.02	20.01	20.01	2,116	-0.04(-0.21%)
Apr 06, 2021	20.07	20.08	20.03	20.05	3,075	-0.19(-0.92%)
Apr 05, 2021	20.22	20.26	20.20	20.24	3,006	+0.03(+0.13%)
Apr 04, 2021	20.27	20.29	20.20	20.21	1,810	+0.00(+0.01%)
Apr 02, 2021	20.22	20.26	20.18	20.21	27,656	-0.01(-0.05%)
Apr 01, 2021	20.22	20.25	20.21	20.22	2,028	-0.15(-0.73%)
Mar 31, 2021	20.36	20.38	20.30	20.37	2,872	-0.10(-0.49%)
Mar 30, 2021	20.49	20.49	20.45	20.47	2,812	-0.06(-0.29%)
Mar 29, 2021	20.51	20.53	20.50	20.53	1,972	-0.15(-0.73%)
Mar 28, 2021	20.72	20.72	20.63	20.68	1,596	+0.05(+0.24%)
Mar 26, 2021	20.62	20.78	20.56	20.63	60,617	+0.02(+0.08%)
Mar 25, 2021	20.62	20.63	20.61	20.61	2,344	+0.15(+0.74%)
Mar 24, 2021	20.49	20.50	20.35	20.46	2,532	+0.02(+0.10%)
Mar 23, 2021	20.45	20.48	20.41	20.44	2,919	+0.05(+0.24%)
Mar 22, 2021	20.40	20.43	20.38	20.39	2,961	-0.12(-0.56%)
Mar 21, 2021	20.59	20.68	20.51	20.51	2,381	+0.13(+0.62%)
Mar 19, 2021	20.52	20.55	20.37	20.38	69,047	-0.11(-0.54%)
Mar 18, 2021	20.52	20.53	20.49	20.49	3,223	+0.04(+0.17%)
Mar 17, 2021	20.44	20.48	20.42	20.46	3,360	-0.21(-1.01%)
Mar 16, 2021	20.66	20.69	20.63	20.67	2,670	+0.02(+0.08%)
Mar 15, 2021	20.66	20.67	20.64	20.65	2,738	-0.15(-0.74%)
Mar 14, 2021	20.81	20.81	20.70	20.80	1,616	+0.00(+0.02%)
Mar 12, 2021	20.73	20.93	20.69	20.80	71,563	+0.07(+0.36%)
Mar 11, 2021	20.73	20.75	20.69	20.73	1,170	-0.25(-1.18%)
Mar 10, 2021	20.99	21.03	20.96	20.97	2,063	-0.25(-1.17%)
Mar 09, 2021	21.23	21.26	21.21	21.22	1,569	-0.24(-1.12%)
Mar 08, 2021	21.45	21.47	21.43	21.46	1,090	+0.23(+1.10%)
Mar 07, 2021	21.23	21.28	21.19	21.23	1,848	-0.01(-0.05%)
Mar 05, 2021	21.25	21.31	21.08	21.24	77,029	+0.01(+0.04%)
Mar 04, 2021	21.25	21.25	21.22	21.23	2,000	+0.21(+1.01%)
Mar 03, 2021	21.04	21.05	21.02	21.02	1,242	+0.19(+0.91%)
Mar 02, 2021	20.83	20.84	20.82	20.83	958	-0.05(-0.22%)

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.