Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.80	20.80	20.63	20.66	2,439	+0.07(+0.36%)
May 27, 2021	20.72	20.72	20.56	20.59	2,916	+0.01(+0.06%)
May 26, 2021	20.42	20.58	20.42	20.58	6,356	+0.09(+0.44%)
May 25, 2021	20.41	20.49	20.41	20.49	6,757	+0.01(+0.04%)
May 24, 2021	20.41	20.48	20.39	20.48	12,668	+0.11(+0.53%)
May 21, 2021	20.40	20.40	20.30	20.37	8,907	+0.10(+0.51%)
May 20, 2021	20.14	20.32	20.14	20.27	4,981	+0.24(+1.20%)
May 19, 2021	20.01	20.11	20.01	20.03	1,922	-0.17(-0.85%)
May 18, 2021	20.18	20.23	20.12	20.20	4,357	+0.06(+0.30%)
May 17, 2021	20.13	20.14	20.02	20.14	2,721	+0.01(+0.04%)
May 14, 2021	20.24	20.24	19.98	20.13	6,083	+0.21(+1.08%)
May 13, 2021	19.84	19.92	19.74	19.92	2,718	+0.07(+0.37%)
May 12, 2021	20.14	20.14	19.80	19.84	6,886	-0.31(-1.55%)
May 11, 2021	20.12	20.23	20.00	20.16	3,798	-0.22(-1.09%)
May 10, 2021	20.51	20.51	20.38	20.38	4,595	-0.04(-0.18%)
May 07, 2021	20.46	20.47	20.40	20.42	11,206	+0.14(+0.67%)
May 06, 2021	20.28	20.31	20.19	20.28	4,626	-0.04(-0.20%)
May 05, 2021	20.30	20.32	20.30	20.32	28,873	+0.03(+0.15%)
May 04, 2021	20.31	20.31	20.20	20.29	1,642	-0.14(-0.67%)
May 03, 2021	20.44	20.52	20.38	20.43	3,473	+0.08(+0.40%)
Apr 30, 2021	20.35	20.35	20.35	20.35	365	+0.00(+0.00%)
Apr 29, 2021	20.39	20.39	20.35	20.35	672	+0.01(+0.04%)
Apr 28, 2021	20.34	20.40	20.30	20.34	1,455	+0.05(+0.22%)
Apr 27, 2021	20.30	20.33	20.22	20.29	5,152	+0.03(+0.16%)
Apr 26, 2021	20.28	20.34	20.26	20.26	2,933	+0.04(+0.20%)
Apr 23, 2021	20.16	20.28	20.14	20.22	7,066	+0.14(+0.68%)
Apr 22, 2021	20.14	20.18	20.07	20.08	4,757	-0.06(-0.31%)
Apr 21, 2021	19.89	20.20	19.89	20.15	4,261	+0.15(+0.74%)
Apr 20, 2021	20.17	20.17	19.95	20.00	1,176	-0.15(-0.75%)
Apr 19, 2021	20.16	20.20	20.11	20.15	4,548	-0.04(-0.18%)
Apr 16, 2021	20.18	20.25	20.13	20.19	6,701	+0.05(+0.22%)
Apr 15, 2021	20.11	20.14	20.07	20.14	1,752	+0.06(+0.31%)
Apr 14, 2021	20.07	20.18	20.06	20.08	6,753	+0.07(+0.35%)
Apr 13, 2021	19.99	20.01	19.99	20.01	1,125	+0.06(+0.31%)
Apr 12, 2021	19.93	20.02	19.90	19.95	7,164	+0.03(+0.14%)
Apr 09, 2021	19.93	19.97	19.92	19.92	3,547	+0.01(+0.04%)
Apr 08, 2021	19.85	19.98	19.85	19.91	8,102	+0.11(+0.56%)
Apr 07, 2021	19.78	19.85	19.76	19.80	7,005	+0.05(+0.27%)
Apr 06, 2021	19.76	19.82	19.73	19.75	18,215	+0.02(+0.12%)
Apr 05, 2021	19.73	19.79	19.69	19.72	48,671	+0.07(+0.37%)
Apr 01, 2021	19.61	19.67	19.51	19.65	7,707	+0.16(+0.80%)
Mar 31, 2021	19.49	19.49	19.49	19.49	480	+0.20(+1.06%)
Mar 30, 2021	19.23	19.32	19.18	19.29	3,376	+0.02(+0.10%)
Mar 29, 2021	19.30	19.30	19.19	19.27	1,461	+0.08(+0.39%)
Mar 26, 2021	19.18	19.20	19.09	19.20	5,994	+0.13(+0.66%)
Mar 25, 2021	19.08	19.09	18.93	19.07	2,147	-0.01(-0.04%)
Mar 24, 2021	19.19	19.21	19.08	19.08	1,357	-0.04(-0.23%)
Mar 23, 2021	19.26	19.26	19.05	19.12	3,106	-0.13(-0.69%)
Mar 22, 2021	19.22	19.26	19.22	19.26	714	+0.06(+0.31%)
Mar 19, 2021	19.23	19.23	19.14	19.20	611	+0.08(+0.43%)
Mar 18, 2021	19.30	19.32	19.09	19.11	11,774	-0.24(-1.22%)
Mar 17, 2021	19.22	19.41	19.22	19.35	3,102	+0.06(+0.30%)
Mar 16, 2021	19.31	19.40	19.21	19.29	13,152	-0.01(-0.04%)
Mar 15, 2021	19.30	19.30	19.22	19.30	3,925	+0.09(+0.49%)
Mar 12, 2021	19.22	19.22	19.19	19.21	611	-0.02(-0.09%)
Mar 11, 2021	19.22	19.31	19.22	19.22	4,083	+0.14(+0.75%)
Mar 10, 2021	19.06	19.14	19.06	19.08	2,262	+0.07(+0.36%)
Mar 09, 2021	18.89	19.03	18.85	19.01	20,840	+0.33(+1.74%)
Mar 08, 2021	18.83	18.96	18.69	18.69	4,370	+0.03(+0.18%)
Mar 05, 2021	18.70	18.76	18.54	18.65	20,632	-0.05(-0.25%)
Mar 04, 2021	18.84	18.89	18.63	18.70	4,170	-0.28(-1.47%)
Mar 03, 2021	19.21	19.21	18.92	18.98	3,193	-0.20(-1.03%)
Mar 02, 2021	19.13	19.18	19.09	19.18	1,960	+0.01(+0.03%)

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.