Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.77	20.77	20.19	20.77	18,607	+0.28(+1.38%)
May 27, 2021	20.29	20.77	20.15	20.49	18,006	+0.28(+1.37%)
May 26, 2021	20.20	20.28	20.01	20.21	21,826	+0.19(+0.96%)
May 25, 2021	20.15	20.20	20.00	20.02	36,843	-0.14(-0.70%)
May 24, 2021	20.47	20.47	19.93	20.16	18,896	+0.23(+1.16%)
May 21, 2021	19.89	20.10	19.89	19.93	12,954	+0.11(+0.54%)
May 20, 2021	19.68	19.98	19.68	19.82	18,444	+0.16(+0.84%)
May 19, 2021	19.73	19.76	19.63	19.66	14,178	-0.06(-0.33%)
May 18, 2021	19.75	19.77	19.57	19.72	12,677	+0.05(+0.25%)
May 17, 2021	19.78	19.79	19.49	19.67	17,205	+0.00(+0.02%)
May 14, 2021	19.68	19.77	19.63	19.67	19,821	+0.01(+0.04%)
May 13, 2021	19.99	19.99	19.62	19.66	27,942	-0.12(-0.63%)
May 12, 2021	19.90	19.95	19.64	19.78	20,546	-0.11(-0.58%)
May 11, 2021	19.83	19.91	19.63	19.90	23,491	+0.08(+0.40%)
May 10, 2021	19.77	19.92	19.66	19.82	63,255	+0.05(+0.27%)
May 07, 2021	20.00	20.00	19.63	19.77	27,121	-0.08(-0.40%)
May 06, 2021	19.96	20.00	19.70	19.85	30,292	+0.11(+0.54%)
May 05, 2021	19.93	20.06	19.65	19.74	16,255	-0.01(-0.04%)
May 04, 2021	19.92	19.92	19.62	19.75	19,645	-0.17(-0.84%)
May 03, 2021	20.04	20.08	19.87	19.92	16,421	-0.13(-0.66%)
Apr 30, 2021	20.08	20.08	19.85	20.05	12,114	-0.01(-0.04%)
Apr 29, 2021	19.89	20.08	19.64	20.06	20,572	+0.19(+0.93%)
Apr 28, 2021	19.92	20.07	19.81	19.87	22,175	-0.03(-0.13%)
Apr 27, 2021	20.18	20.18	19.75	19.90	38,484	-0.02(-0.09%)
Apr 26, 2021	19.94	20.18	19.91	19.92	28,280	-0.05(-0.23%)
Apr 23, 2021	20.17	20.17	19.90	19.96	9,963	-0.10(-0.49%)
Apr 22, 2021	20.17	20.17	20.06	20.06	5,322	+0.02(+0.08%)
Apr 21, 2021	19.96	20.12	19.96	20.05	16,673	+0.03(+0.13%)
Apr 20, 2021	20.12	20.12	19.92	20.02	15,788	+0.04(+0.20%)
Apr 19, 2021	20.12	20.12	19.90	19.98	27,753	+0.00(+0.02%)
Apr 16, 2021	19.93	20.07	19.81	19.97	19,529	+0.05(+0.27%)
Apr 15, 2021	19.78	19.92	19.68	19.92	6,734	+0.26(+1.34%)
Apr 14, 2021	19.61	19.72	19.60	19.66	9,183	-0.04(-0.22%)
Apr 13, 2021	19.73	19.73	19.43	19.70	10,982	-0.10(-0.49%)
Apr 12, 2021	19.70	20.05	19.58	19.80	6,838	+0.20(+1.03%)
Apr 09, 2021	19.75	19.75	19.59	19.60	25,320	-0.30(-1.49%)
Apr 08, 2021	19.79	20.15	19.79	19.89	11,808	+0.12(+0.61%)
Apr 07, 2021	19.67	19.89	19.67	19.77	9,662	+0.18(+0.90%)
Apr 06, 2021	19.97	19.97	19.57	19.60	16,526	-0.10(-0.52%)
Apr 05, 2021	19.69	19.82	19.66	19.70	17,543	+0.01(+0.03%)
Apr 01, 2021	19.81	19.82	19.69	19.69	12,830	-0.12(-0.62%)
Mar 31, 2021	19.82	19.82	19.66	19.82	21,600	+0.01(+0.04%)
Mar 30, 2021	19.67	19.81	19.54	19.81	21,134	+0.07(+0.38%)
Mar 29, 2021	19.68	20.16	19.61	19.73	38,233	+0.11(+0.56%)
Mar 26, 2021	19.90	20.01	19.62	19.62	11,921	-0.10(-0.49%)
Mar 25, 2021	19.86	19.90	19.65	19.72	7,884	-0.26(-1.32%)
Mar 24, 2021	19.84	20.39	19.60	19.98	24,931	+0.27(+1.39%)
Mar 23, 2021	19.88	20.01	19.46	19.71	15,455	-0.10(-0.51%)
Mar 22, 2021	20.33	20.85	19.74	19.81	12,673	-0.16(-0.79%)
Mar 19, 2021	19.65	19.97	19.65	19.97	4,440	+0.66(+3.41%)
Mar 18, 2021	19.51	19.94	19.31	19.31	23,983	-0.19(-0.99%)
Mar 17, 2021	20.33	20.33	19.50	19.51	34,154	+0.08(+0.41%)
Mar 16, 2021	19.75	19.75	19.41	19.43	19,763	-0.08(-0.39%)
Mar 15, 2021	19.45	19.58	19.21	19.50	15,425	+0.11(+0.57%)
Mar 12, 2021	19.53	19.75	19.15	19.39	18,560	-0.11(-0.54%)
Mar 11, 2021	19.45	19.50	19.38	19.50	20,136	+0.11(+0.54%)
Mar 10, 2021	19.24	19.41	19.12	19.39	30,174	+0.11(+0.59%)
Mar 09, 2021	18.81	19.32	18.81	19.28	18,748	+0.40(+2.09%)
Mar 08, 2021	18.97	18.97	18.70	18.88	29,100	+0.08(+0.42%)
Mar 05, 2021	18.99	19.14	18.80	18.80	20,837	-0.24(-1.25%)
Mar 04, 2021	19.32	19.32	18.88	19.04	20,072	+0.12(+0.65%)
Mar 03, 2021	19.32	19.32	18.75	18.92	29,899	-0.10(-0.51%)
Mar 02, 2021	19.25	19.25	18.75	19.01	53,031	-0.06(-0.32%)

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.