Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.95	22.95	22.45	22.79	730,382	+0.04(+0.17%)
May 27, 2021	22.82	23.04	22.65	22.75	830,846	+0.12(+0.54%)
May 26, 2021	22.44	22.70	22.32	22.63	737,969	+0.19(+0.84%)
May 25, 2021	23.03	23.16	22.44	22.44	1,093,318	-0.52(-2.27%)
May 24, 2021	22.97	23.08	22.81	22.96	692,806	+0.20(+0.87%)
May 21, 2021	22.83	22.90	22.60	22.76	919,345	+0.14(+0.63%)
May 20, 2021	22.37	22.71	22.25	22.62	941,609	+0.24(+1.06%)
May 19, 2021	21.69	22.40	21.69	22.38	712,006	+0.29(+1.33%)
May 18, 2021	22.48	22.58	22.05	22.09	727,274	-0.30(-1.35%)
May 17, 2021	22.25	22.43	21.93	22.39	773,144	+0.02(+0.08%)
May 14, 2021	22.09	22.44	21.86	22.37	930,703	+0.54(+2.47%)
May 13, 2021	21.50	21.96	21.38	21.83	895,280	+0.57(+2.67%)
May 12, 2021	21.95	22.16	21.29	21.26	1,711,543	-1.00(-4.51%)
May 11, 2021	21.73	22.41	21.60	22.27	1,406,264	-0.08(-0.34%)
May 10, 2021	23.26	23.26	22.33	22.34	1,364,041	-0.94(-4.03%)
May 07, 2021	23.00	23.40	22.83	23.28	1,054,184	+0.51(+2.25%)
May 06, 2021	22.59	22.80	22.13	22.77	1,924,886	+0.13(+0.59%)
May 05, 2021	22.55	22.80	22.22	22.64	1,822,262	+0.40(+1.79%)
May 04, 2021	22.30	22.66	21.92	22.24	2,182,110	-0.57(-2.49%)
May 03, 2021	23.47	23.57	22.73	22.81	1,950,144	-0.45(-1.95%)
Apr 30, 2021	24.26	24.31	23.18	23.26	2,481,418	-1.16(-4.73%)
Apr 29, 2021	24.97	24.97	24.27	24.42	1,962,255	-0.08(-0.31%)
Apr 28, 2021	24.46	24.61	24.25	24.49	1,571,578	-0.08(-0.31%)
Apr 27, 2021	24.72	24.84	24.43	24.57	1,459,077	-0.06(-0.23%)
Apr 26, 2021	24.77	24.89	24.59	24.62	864,504	+0.04(+0.15%)
Apr 23, 2021	24.27	24.71	24.27	24.59	530,676	+0.52(+2.16%)
Apr 22, 2021	24.46	24.55	24.06	24.07	824,607	-0.37(-1.51%)
Apr 21, 2021	23.93	24.45	23.84	24.43	677,415	+0.50(+2.10%)
Apr 20, 2021	24.36	24.43	23.69	23.93	848,174	-0.55(-2.24%)
Apr 19, 2021	24.46	24.70	24.27	24.48	999,014	-0.01(-0.04%)
Apr 16, 2021	24.59	24.67	24.33	24.49	917,275	-0.09(-0.38%)
Apr 15, 2021	24.51	24.61	24.05	24.59	1,382,243	+0.79(+3.30%)
Apr 14, 2021	23.66	24.03	23.65	23.80	604,382	+0.14(+0.60%)
Apr 13, 2021	24.04	24.11	23.56	23.66	550,687	-0.35(-1.46%)
Apr 12, 2021	24.15	24.15	23.90	24.01	700,542	-0.16(-0.67%)
Apr 09, 2021	24.06	24.25	23.90	24.17	519,373	+0.04(+0.16%)
Apr 08, 2021	24.24	24.31	23.89	24.13	754,782	+0.06(+0.24%)
Apr 07, 2021	24.28	24.34	23.97	24.07	782,693	-0.26(-1.05%)
Apr 06, 2021	24.73	25.09	24.24	24.33	1,287,326	+0.18(+0.74%)
Apr 05, 2021	23.86	24.30	23.68	24.15	1,070,730	+0.62(+2.66%)
Apr 01, 2021	23.08	23.54	23.08	23.53	614,228	+0.73(+3.20%)
Mar 31, 2021	22.72	23.06	22.65	22.80	785,540	+0.22(+0.96%)
Mar 30, 2021	22.48	22.73	22.34	22.58	1,084,220	+0.10(+0.46%)
Mar 29, 2021	23.19	23.29	22.40	22.48	1,065,160	-0.82(-3.53%)
Mar 26, 2021	22.54	23.33	22.41	23.30	577,258	+0.97(+4.32%)
Mar 25, 2021	21.78	22.50	21.49	22.33	738,651	+0.33(+1.51%)
Mar 24, 2021	22.58	22.83	22.00	22.00	790,304	-0.27(-1.23%)
Mar 23, 2021	23.09	23.30	22.09	22.28	906,697	-0.83(-3.61%)
Mar 22, 2021	23.19	23.45	22.98	23.11	758,157	+0.02(+0.08%)
Mar 19, 2021	22.95	23.46	22.48	23.09	2,789,218	+0.03(+0.12%)
Mar 18, 2021	23.49	23.91	23.01	23.06	1,925,189	-0.80(-3.37%)
Mar 17, 2021	23.53	23.91	23.32	23.87	1,511,952	+0.36(+1.53%)
Mar 16, 2021	23.48	23.88	23.29	23.51	1,237,952	+0.13(+0.55%)
Mar 15, 2021	23.14	23.39	22.95	23.38	1,031,224	+0.13(+0.57%)
Mar 12, 2021	23.06	23.28	22.99	23.25	784,867	-0.02(-0.08%)
Mar 11, 2021	23.28	23.51	23.09	23.27	1,762,807	+0.29(+1.27%)
Mar 10, 2021	23.07	23.26	22.82	22.97	938,275	-0.03(-0.12%)
Mar 09, 2021	22.60	23.19	22.23	23.00	1,410,147	+1.00(+4.54%)
Mar 08, 2021	22.09	22.38	21.90	22.00	1,040,370	-0.02(-0.09%)
Mar 05, 2021	21.68	22.08	21.00	22.02	1,566,342	+0.78(+3.69%)
Mar 04, 2021	21.80	22.05	20.94	21.24	1,732,047	-0.58(-2.68%)
Mar 03, 2021	22.12	22.37	21.79	21.82	1,079,608	-0.38(-1.70%)
Mar 02, 2021	22.91	23.09	22.19	22.20	1,119,842	-1.06(-4.54%)

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.