Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.77	20.79	20.67	20.70	159,726	+0.06(+0.28%)
May 27, 2021	20.65	20.68	20.60	20.64	63,292	+0.01(+0.05%)
May 26, 2021	20.61	20.64	20.54	20.63	113,963	+0.07(+0.32%)
May 25, 2021	20.58	20.63	20.51	20.56	127,232	+0.06(+0.28%)
May 24, 2021	20.46	20.54	20.46	20.51	149,608	+0.10(+0.51%)
May 21, 2021	20.49	20.53	20.35	20.40	282,937	+0.08(+0.37%)
May 20, 2021	20.08	20.38	20.08	20.33	105,593	+0.35(+1.75%)
May 19, 2021	19.79	20.01	19.74	19.98	267,507	-0.10(-0.52%)
May 18, 2021	19.93	20.18	19.93	20.08	217,746	+0.33(+1.68%)
May 17, 2021	19.87	19.87	19.66	19.75	173,009	-0.14(-0.71%)
May 14, 2021	19.54	19.92	19.54	19.89	302,001	+0.55(+2.84%)
May 13, 2021	19.22	19.46	19.22	19.34	306,212	+0.12(+0.64%)
May 12, 2021	19.61	19.61	19.17	19.22	201,312	-0.55(-2.78%)
May 11, 2021	19.63	19.79	19.44	19.77	318,156	-0.32(-1.60%)
May 10, 2021	20.32	20.32	20.05	20.09	178,678	-0.26(-1.26%)
May 07, 2021	20.17	20.42	20.17	20.35	186,522	+0.29(+1.46%)
May 06, 2021	20.11	20.19	19.86	20.05	244,817	-0.19(-0.94%)
May 05, 2021	20.34	20.46	20.20	20.24	1,225,229	+0.21(+1.04%)
May 04, 2021	20.09	20.21	19.96	20.03	560,066	-0.59(-2.85%)
May 03, 2021	20.81	20.81	20.61	20.62	323,014	-0.15(-0.73%)
Apr 30, 2021	20.99	21.06	20.73	20.77	234,587	-0.39(-1.84%)
Apr 29, 2021	21.48	21.48	21.04	21.16	135,946	-0.39(-1.80%)
Apr 28, 2021	21.64	21.64	21.39	21.55	100,834	-0.22(-1.00%)
Apr 27, 2021	21.78	21.78	21.67	21.77	142,807	+0.02(+0.09%)
Apr 26, 2021	21.83	21.83	21.66	21.75	208,457	-0.07(-0.30%)
Apr 23, 2021	21.72	21.86	21.65	21.81	506,230	+0.23(+1.05%)
Apr 22, 2021	21.53	21.73	21.52	21.59	319,580	+0.45(+2.15%)
Apr 21, 2021	20.83	21.14	20.81	21.13	94,666	+0.22(+1.04%)
Apr 20, 2021	21.05	21.04	20.84	20.91	161,302	-0.17(-0.81%)
Apr 19, 2021	21.27	21.31	21.03	21.08	120,969	-0.22(-1.02%)
Apr 16, 2021	21.27	21.31	21.19	21.30	385,347	+0.15(+0.72%)
Apr 15, 2021	21.31	21.31	21.02	21.15	180,160	-0.01(-0.04%)
Apr 14, 2021	21.35	21.35	21.13	21.16	154,560	-0.19(-0.89%)
Apr 13, 2021	21.28	21.36	21.13	21.35	134,678	+0.04(+0.18%)
Apr 12, 2021	21.37	21.37	21.20	21.31	169,304	-0.21(-0.97%)
Apr 09, 2021	21.52	21.53	21.38	21.52	84,565	-0.02(-0.09%)
Apr 08, 2021	21.34	21.59	21.34	21.54	113,740	+0.34(+1.61%)
Apr 07, 2021	21.40	21.41	21.13	21.20	247,422	-0.22(-1.02%)
Apr 06, 2021	21.58	21.58	21.34	21.42	215,570	-0.27(-1.22%)
Apr 05, 2021	21.64	21.76	21.64	21.68	397,775	+0.18(+0.84%)
Apr 01, 2021	21.55	21.56	21.41	21.50	362,438	+0.13(+0.62%)
Mar 31, 2021	21.36	21.40	21.25	21.37	362,127	+0.43(+2.04%)
Mar 30, 2021	20.86	20.94	20.74	20.94	238,626	+0.09(+0.45%)
Mar 29, 2021	20.75	20.89	20.62	20.85	443,104	+0.09(+0.46%)
Mar 26, 2021	20.42	20.75	20.42	20.75	107,263	+0.49(+2.43%)
Mar 25, 2021	19.97	20.26	19.92	20.26	163,170	+0.19(+0.95%)
Mar 24, 2021	20.29	20.29	20.04	20.07	108,348	-0.27(-1.35%)
Mar 23, 2021	20.51	20.55	20.32	20.34	135,133	-0.23(-1.10%)
Mar 22, 2021	20.38	20.62	20.38	20.57	114,497	+0.33(+1.63%)
Mar 19, 2021	20.05	20.29	19.98	20.24	61,383	+0.26(+1.28%)
Mar 18, 2021	20.27	20.27	19.94	19.98	111,303	-0.44(-2.17%)
Mar 17, 2021	20.38	20.45	20.20	20.43	253,581	-0.31(-1.50%)
Mar 16, 2021	20.74	20.82	20.63	20.74	145,679	+0.00(+0.00%)
Mar 15, 2021	20.60	20.74	20.46	20.74	163,391	+0.16(+0.78%)
Mar 12, 2021	20.44	20.61	20.33	20.58	149,649	-0.07(-0.32%)
Mar 11, 2021	20.52	20.66	20.34	20.65	230,300	+0.62(+3.12%)
Mar 10, 2021	20.26	20.26	19.96	20.02	562,976	-0.02(-0.09%)
Mar 09, 2021	19.66	20.07	19.66	20.04	257,059	+0.94(+4.95%)
Mar 08, 2021	19.28	19.31	19.07	19.10	218,375	-0.28(-1.46%)
Mar 05, 2021	19.55	19.67	18.98	19.38	455,191	-0.02(-0.10%)
Mar 04, 2021	19.89	19.92	19.28	19.40	485,932	-0.63(-3.16%)
Mar 03, 2021	20.48	20.48	20.03	20.03	229,157	-0.96(-4.59%)
Mar 02, 2021	21.27	21.28	20.95	21.00	195,147	-0.12(-0.58%)

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.