Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.48	21.55	21.47	21.55	1,228,216	+0.10(+0.47%)
May 27, 2021	21.44	21.46	21.44	21.45	669,060	+0.04(+0.20%)
May 26, 2021	21.45	21.45	21.39	21.41	810,953	-0.01(-0.04%)
May 25, 2021	21.48	21.48	21.41	21.42	552,884	-0.04(-0.19%)
May 24, 2021	21.44	21.47	21.43	21.46	612,717	+0.07(+0.31%)
May 21, 2021	21.40	21.44	21.38	21.40	606,562	+0.01(+0.04%)
May 20, 2021	21.23	21.40	21.21	21.39	534,417	+0.13(+0.63%)
May 19, 2021	21.26	21.29	21.15	21.25	544,902	-0.02(-0.08%)
May 18, 2021	21.30	21.30	21.24	21.27	492,364	+0.01(+0.04%)
May 17, 2021	21.27	21.31	21.23	21.26	613,305	-0.01(-0.04%)
May 14, 2021	21.23	21.30	21.21	21.27	789,216	+0.12(+0.55%)
May 13, 2021	21.16	21.20	21.13	21.15	885,518	+0.11(+0.52%)
May 12, 2021	21.31	21.31	21.04	21.04	1,330,241	-0.24(-1.14%)
May 11, 2021	21.40	21.40	21.24	21.29	971,368	-0.14(-0.66%)
May 10, 2021	21.50	21.51	21.42	21.43	1,830,527	-0.07(-0.31%)
May 07, 2021	21.43	21.51	21.40	21.50	659,519	+0.11(+0.51%)
May 06, 2021	21.42	21.44	21.30	21.39	790,791	-0.02(-0.08%)
May 05, 2021	21.45	21.52	21.38	21.40	1,120,651	-0.03(-0.16%)
May 04, 2021	21.43	21.51	21.40	21.44	674,399	-0.03(-0.16%)
May 03, 2021	21.45	21.48	21.41	21.47	2,199,606	+0.05(+0.23%)
Apr 30, 2021	21.44	21.47	21.40	21.42	740,548	-0.05(-0.23%)
Apr 29, 2021	21.52	21.55	21.45	21.47	658,678	-0.05(-0.23%)
Apr 28, 2021	21.57	21.57	21.50	21.52	870,677	-0.01(-0.04%)
Apr 27, 2021	21.63	21.63	21.51	21.53	681,458	-0.06(-0.27%)
Apr 26, 2021	21.57	21.60	21.55	21.59	1,010,569	+0.05(+0.23%)
Apr 23, 2021	21.52	21.56	21.49	21.54	540,601	+0.07(+0.31%)
Apr 22, 2021	21.49	21.50	21.44	21.47	732,762	+0.00(+0.00%)
Apr 21, 2021	21.43	21.47	21.40	21.47	806,271	+0.07(+0.31%)
Apr 20, 2021	21.50	21.50	21.39	21.40	824,182	-0.05(-0.23%)
Apr 19, 2021	21.55	21.57	21.44	21.45	615,843	-0.07(-0.31%)
Apr 16, 2021	21.54	21.55	21.50	21.52	1,180,936	+0.02(+0.08%)
Apr 15, 2021	21.40	21.50	21.40	21.50	625,498	+0.10(+0.47%)
Apr 14, 2021	21.43	21.46	21.39	21.40	1,390,780	-0.06(-0.27%)
Apr 13, 2021	21.39	21.46	21.36	21.46	913,670	+0.07(+0.35%)
Apr 12, 2021	21.39	21.41	21.36	21.39	671,680	+0.00(+0.00%)
Apr 09, 2021	21.40	21.40	21.37	21.39	576,409	+0.00(+0.00%)
Apr 08, 2021	21.39	21.40	21.36	21.39	599,234	+0.03(+0.12%)
Apr 07, 2021	21.42	21.43	21.35	21.36	860,067	-0.03(-0.12%)
Apr 06, 2021	21.33	21.39	21.30	21.39	580,332	+0.07(+0.35%)
Apr 05, 2021	21.34	21.34	21.24	21.31	817,780	+0.13(+0.63%)
Apr 01, 2021	21.18	21.21	21.15	21.18	827,589	+0.04(+0.20%)
Mar 31, 2021	21.08	21.14	21.04	21.14	547,406	+0.11(+0.51%)
Mar 30, 2021	20.93	21.05	20.93	21.03	493,488	+0.06(+0.28%)
Mar 29, 2021	21.12	21.12	20.97	20.97	638,579	-0.11(-0.51%)
Mar 26, 2021	21.01	21.10	21.00	21.08	507,438	+0.08(+0.39%)
Mar 25, 2021	21.06	21.06	20.95	21.00	839,298	-0.03(-0.16%)
Mar 24, 2021	21.03	21.06	20.97	21.03	1,124,995	+0.07(+0.32%)
Mar 23, 2021	21.01	21.01	20.95	20.97	870,855	+0.01(+0.04%)
Mar 22, 2021	21.02	21.02	20.90	20.96	577,086	+0.04(+0.20%)
Mar 19, 2021	20.84	20.92	20.75	20.92	1,229,920	+0.08(+0.40%)
Mar 18, 2021	21.03	21.05	20.78	20.83	885,535	-0.22(-1.06%)
Mar 17, 2021	21.12	21.12	21.01	21.06	781,233	-0.02(-0.12%)
Mar 16, 2021	21.06	21.11	21.05	21.08	558,941	+0.02(+0.12%)
Mar 15, 2021	20.91	21.07	20.91	21.06	733,163	+0.12(+0.59%)
Mar 12, 2021	20.98	20.98	20.84	20.93	731,411	-0.07(-0.32%)
Mar 11, 2021	20.94	21.00	20.89	21.00	783,758	+0.12(+0.56%)
Mar 10, 2021	20.88	20.92	20.81	20.88	714,495	+0.07(+0.36%)
Mar 09, 2021	20.68	20.84	20.68	20.81	418,347	+0.10(+0.48%)
Mar 08, 2021	20.71	20.77	20.69	20.71	586,198	-0.05(-0.24%)
Mar 05, 2021	20.61	20.77	20.53	20.76	875,739	+0.14(+0.68%)
Mar 04, 2021	20.77	20.82	20.59	20.62	772,210	-0.14(-0.68%)
Mar 03, 2021	20.81	20.87	20.66	20.76	1,149,150	+0.01(+0.04%)
Mar 02, 2021	20.74	20.80	20.70	20.75	1,036,246	+0.05(+0.24%)

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.