Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.34	19.34	19.23	19.29	15,337	+0.01(+0.05%)
May 27, 2021	19.38	19.42	19.27	19.28	11,066	-0.07(-0.36%)
May 26, 2021	19.25	19.35	19.25	19.35	4,304	+0.25(+1.31%)
May 25, 2021	18.91	19.16	18.91	19.10	12,999	+0.03(+0.16%)
May 24, 2021	19.09	19.22	18.93	19.07	11,807	+0.08(+0.42%)
May 21, 2021	19.12	19.12	18.95	18.99	53,013	-0.62(-3.19%)
May 20, 2021	19.45	19.64	19.39	19.61	11,984	+0.30(+1.55%)
May 19, 2021	19.30	19.40	19.27	19.32	4,036	-0.61(-3.04%)
May 18, 2021	19.82	19.97	19.82	19.92	6,999	+0.08(+0.40%)
May 17, 2021	19.85	19.85	19.72	19.84	8,986	-0.75(-3.65%)
May 14, 2021	20.26	20.67	20.26	20.59	8,600	+0.57(+2.86%)
May 13, 2021	19.82	20.06	19.82	20.02	18,330	+0.04(+0.20%)
May 12, 2021	20.17	20.17	19.92	19.98	7,295	-0.34(-1.67%)
May 11, 2021	20.38	20.38	20.24	20.32	14,272	-0.45(-2.17%)
May 10, 2021	20.89	20.91	20.72	20.77	5,883	-0.15(-0.72%)
May 07, 2021	20.82	20.96	20.64	20.92	33,463	+0.63(+3.10%)
May 06, 2021	20.16	20.29	20.04	20.29	38,031	+0.27(+1.37%)
May 05, 2021	20.11	20.11	19.98	20.02	23,049	-0.16(-0.82%)
May 04, 2021	20.31	20.31	20.12	20.18	2,986	-0.07(-0.33%)
May 03, 2021	20.11	20.29	20.11	20.25	4,733	+0.28(+1.38%)
Apr 30, 2021	19.97	20.29	19.96	19.97	13,800	-0.42(-2.06%)
Apr 29, 2021	20.40	20.40	20.28	20.39	6,992	-0.02(-0.10%)
Apr 28, 2021	20.19	20.41	20.19	20.41	4,442	+0.25(+1.24%)
Apr 27, 2021	20.06	20.22	20.06	20.16	4,368	-0.23(-1.10%)
Apr 26, 2021	20.40	20.42	20.36	20.39	4,002	+0.25(+1.22%)
Apr 23, 2021	20.03	20.18	20.03	20.14	6,400	+0.11(+0.55%)
Apr 22, 2021	20.09	20.12	19.94	20.03	4,818	-0.08(-0.40%)
Apr 21, 2021	19.85	20.11	19.81	20.11	4,085	+0.05(+0.25%)
Apr 20, 2021	20.03	20.11	19.95	20.06	19,585	-0.45(-2.19%)
Apr 19, 2021	20.60	20.62	20.43	20.51	15,234	+0.12(+0.59%)
Apr 16, 2021	20.21	20.40	20.21	20.39	12,800	+0.24(+1.19%)
Apr 15, 2021	20.08	20.18	20.08	20.15	9,758	-0.30(-1.47%)
Apr 14, 2021	20.45	20.45	20.41	20.45	5,627	+0.49(+2.45%)
Apr 13, 2021	19.67	19.96	19.67	19.96	29,195	+0.11(+0.55%)
Apr 12, 2021	19.88	19.89	19.78	19.85	5,356	-0.19(-0.95%)
Apr 09, 2021	19.97	20.04	19.91	20.04	11,100	+0.07(+0.35%)
Apr 08, 2021	19.92	20.00	19.92	19.97	3,723	-0.01(-0.05%)
Apr 07, 2021	19.99	20.03	19.86	19.98	7,177	+0.16(+0.78%)
Apr 06, 2021	19.87	20.06	19.80	19.82	20,993	-0.18(-0.88%)
Apr 05, 2021	18.86	20.20	18.86	20.00	16,126	+0.47(+2.41%)
Apr 01, 2021	19.38	19.53	19.38	19.53	6,000	+0.15(+0.77%)
Mar 31, 2021	19.39	19.41	19.16	19.38	3,766	+0.01(+0.05%)
Mar 30, 2021	19.39	19.47	19.33	19.37	5,782	+0.01(+0.05%)
Mar 29, 2021	19.29	19.36	19.26	19.36	3,707	+0.10(+0.52%)
Mar 26, 2021	19.27	19.30	19.11	19.26	11,000	+0.08(+0.42%)
Mar 25, 2021	18.62	19.18	18.62	19.18	27,285	+0.13(+0.68%)
Mar 24, 2021	19.12	19.22	19.05	19.05	18,336	-0.16(-0.83%)
Mar 23, 2021	19.27	19.27	19.14	19.21	11,228	-0.25(-1.28%)
Mar 22, 2021	19.46	19.54	19.40	19.46	9,679	+0.19(+0.99%)
Mar 19, 2021	19.55	19.63	19.26	19.27	6,700	-0.02(-0.10%)
Mar 18, 2021	19.48	19.57	19.29	19.29	31,539	-0.78(-3.89%)
Mar 17, 2021	19.80	20.08	19.78	20.07	15,210	-0.13(-0.64%)
Mar 16, 2021	20.23	20.24	20.12	20.20	22,318	-0.22(-1.08%)
Mar 15, 2021	20.41	20.42	20.39	20.42	2,057	-0.11(-0.54%)
Mar 12, 2021	20.30	20.53	20.28	20.53	6,700	+0.22(+1.08%)
Mar 11, 2021	20.08	20.44	20.08	20.31	3,511	+0.08(+0.40%)
Mar 10, 2021	20.44	20.44	20.13	20.23	6,656	-0.22(-1.08%)
Mar 09, 2021	20.41	20.52	20.39	20.45	8,505	-0.12(-0.58%)
Mar 08, 2021	20.67	20.77	20.55	20.57	9,137	+0.22(+1.08%)
Mar 05, 2021	20.19	20.35	20.17	20.35	5,400	-0.22(-1.07%)
Mar 04, 2021	20.75	20.84	20.44	20.57	10,640	+0.03(+0.17%)
Mar 03, 2021	20.46	20.61	20.46	20.54	9,537	+0.68(+3.40%)
Mar 02, 2021	19.79	19.90	19.79	19.86	6,698	-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.