Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.09	21.09	20.95	20.96	54,730	-0.06(-0.31%)
May 27, 2021	20.89	21.09	20.89	21.02	12,273	+0.02(+0.11%)
May 26, 2021	21.07	21.08	21.00	21.00	2,894	-0.04(-0.19%)
May 25, 2021	21.03	21.06	21.00	21.04	30,128	+0.00(+0.00%)
May 24, 2021	21.13	21.13	20.95	21.04	21,035	+0.00(+0.00%)
May 21, 2021	21.00	21.06	20.96	21.04	17,910	+0.06(+0.31%)
May 20, 2021	20.82	20.97	20.76	20.97	8,344	+0.18(+0.89%)
May 19, 2021	20.67	20.83	20.55	20.79	13,282	+0.00(+0.00%)
May 18, 2021	20.80	20.80	20.60	20.79	11,932	-0.02(-0.12%)
May 17, 2021	20.76	20.81	20.72	20.81	7,158	+0.06(+0.27%)
May 14, 2021	20.67	20.76	20.60	20.76	24,086	+0.09(+0.43%)
May 13, 2021	20.59	20.72	20.59	20.67	10,389	+0.08(+0.39%)
May 12, 2021	20.76	20.76	20.56	20.59	52,866	-0.22(-1.05%)
May 11, 2021	20.85	20.85	20.72	20.80	30,479	-0.08(-0.38%)
May 10, 2021	21.00	21.05	20.88	20.88	12,717	-0.12(-0.57%)
May 07, 2021	20.80	21.09	20.80	21.00	21,745	+0.06(+0.27%)
May 06, 2021	21.04	21.04	20.84	20.95	27,531	+0.03(+0.15%)
May 05, 2021	20.95	21.04	20.89	20.92	8,465	+0.02(+0.08%)
May 04, 2021	20.89	20.96	20.80	20.90	74,549	+0.03(+0.16%)
May 03, 2021	20.79	20.88	20.72	20.87	20,391	+0.20(+0.97%)
Apr 30, 2021	20.77	20.82	20.64	20.67	48,322	-0.10(-0.46%)
Apr 29, 2021	20.88	20.88	20.68	20.76	13,703	-0.03(-0.15%)
Apr 28, 2021	20.83	20.88	20.78	20.80	13,565	-0.01(-0.06%)
Apr 27, 2021	20.72	20.87	20.70	20.81	36,597	+0.09(+0.45%)
Apr 26, 2021	20.73	20.78	20.68	20.72	28,300	-0.07(-0.35%)
Apr 23, 2021	20.72	20.80	20.72	20.79	24,659	-0.03(-0.15%)
Apr 22, 2021	20.72	20.82	20.68	20.82	115,454	+0.11(+0.54%)
Apr 21, 2021	20.68	20.80	20.68	20.71	53,678	-0.01(-0.04%)
Apr 20, 2021	20.74	20.78	20.65	20.72	30,692	+0.00(+0.00%)
Apr 19, 2021	20.70	20.79	20.60	20.72	31,206	+0.00(+0.00%)
Apr 16, 2021	20.55	20.81	20.48	20.72	367,902	+0.20(+0.98%)
Apr 15, 2021	20.54	20.54	20.42	20.51	40,277	+0.04(+0.20%)
Apr 14, 2021	20.47	20.51	20.45	20.47	25,918	+0.00(+0.00%)
Apr 13, 2021	20.40	20.51	20.39	20.47	58,058	+0.04(+0.20%)
Apr 12, 2021	20.45	20.51	20.35	20.43	55,548	+0.06(+0.30%)
Apr 09, 2021	20.41	20.41	20.30	20.37	65,592	+0.00(+0.00%)
Apr 08, 2021	20.35	20.41	20.34	20.37	48,215	+0.00(+0.00%)
Apr 07, 2021	20.26	20.42	20.26	20.37	77,419	+0.02(+0.12%)
Apr 06, 2021	20.36	20.44	20.31	20.35	110,913	+0.06(+0.27%)
Apr 05, 2021	20.33	20.40	20.24	20.29	73,857	+0.00(+0.00%)
Apr 01, 2021	20.33	20.33	20.29	20.29	67,603	+0.01(+0.04%)
Mar 31, 2021	20.36	20.36	20.21	20.29	42,278	+0.02(+0.08%)
Mar 30, 2021	20.31	20.39	20.23	20.27	61,505	-0.05(-0.23%)
Mar 29, 2021	20.35	20.43	20.29	20.32	39,358	-0.08(-0.39%)
Mar 26, 2021	20.28	20.40	20.23	20.40	22,618	+0.13(+0.63%)
Mar 25, 2021	20.16	20.31	20.08	20.27	28,769	+0.11(+0.55%)
Mar 24, 2021	20.05	20.21	20.02	20.16	37,359	+0.20(+1.00%)
Mar 23, 2021	19.93	19.98	19.88	19.96	70,772	+0.07(+0.36%)
Mar 22, 2021	19.86	19.90	19.75	19.89	85,843	+0.11(+0.56%)
Mar 19, 2021	19.70	19.85	19.66	19.78	103,290	+0.13(+0.65%)
Mar 18, 2021	19.78	19.78	19.61	19.65	83,612	-0.14(-0.68%)
Mar 17, 2021	19.86	19.86	19.76	19.78	89,594	-0.06(-0.28%)
Mar 16, 2021	19.87	19.88	19.80	19.84	113,139	+0.02(+0.12%)
Mar 15, 2021	19.81	19.87	19.74	19.82	93,035	+0.04(+0.20%)
Mar 12, 2021	19.82	19.82	19.66	19.78	95,122	+0.00(+0.00%)
Mar 11, 2021	19.82	19.85	19.74	19.78	72,855	+0.00(+0.00%)
Mar 10, 2021	19.78	19.82	19.71	19.78	67,863	+0.00(+0.00%)
Mar 09, 2021	19.82	19.86	19.67	19.78	119,725	+0.00(+0.00%)
Mar 08, 2021	19.81	19.83	19.69	19.78	67,369	+0.01(+0.04%)
Mar 05, 2021	19.69	19.83	19.54	19.77	85,321	+0.14(+0.73%)
Mar 04, 2021	19.70	19.73	19.57	19.62	98,120	-0.03(-0.16%)
Mar 03, 2021	19.69	19.77	19.57	19.66	133,147	+0.01(+0.04%)
Mar 02, 2021	19.63	19.77	19.59	19.65	597,688	+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.