Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.53	22.76	22.36	22.65	467,585	+0.19(+0.87%)
May 27, 2021	22.95	22.95	22.45	22.45	1,017,248	-0.35(-1.51%)
May 26, 2021	22.63	22.88	22.45	22.80	612,911	+0.35(+1.58%)
May 25, 2021	22.30	22.74	22.26	22.45	474,279	+0.19(+0.87%)
May 24, 2021	22.07	22.42	21.91	22.25	3,014,775	+0.41(+1.86%)
May 21, 2021	21.98	21.98	21.62	21.84	690,735	+0.03(+0.12%)
May 20, 2021	21.53	21.86	21.32	21.82	612,251	+0.23(+1.07%)
May 19, 2021	21.39	21.61	20.98	21.59	803,727	-0.12(-0.53%)
May 18, 2021	22.10	22.20	21.69	21.70	387,455	-0.46(-2.08%)
May 17, 2021	21.77	22.23	21.52	22.16	522,320	+0.20(+0.93%)
May 14, 2021	21.64	21.99	21.58	21.96	353,788	+0.53(+2.48%)
May 13, 2021	21.04	21.64	21.04	21.43	504,203	+0.42(+1.98%)
May 12, 2021	21.77	21.80	20.99	21.01	821,689	-0.87(-3.96%)
May 11, 2021	21.99	22.07	21.42	21.88	1,124,427	-0.54(-2.41%)
May 10, 2021	22.93	22.98	22.40	22.42	1,078,723	-0.51(-2.24%)
May 07, 2021	22.61	22.97	22.61	22.93	423,064	+0.21(+0.93%)
May 06, 2021	22.33	22.72	22.27	22.72	632,218	+0.42(+1.90%)
May 05, 2021	22.47	22.93	21.97	22.30	882,995	-0.64(-2.78%)
May 04, 2021	23.45	23.67	22.82	22.93	930,545	-0.43(-1.86%)
May 03, 2021	23.37	23.47	23.06	23.37	1,530,787	+0.19(+0.84%)
Apr 30, 2021	23.17	23.39	22.87	23.17	740,334	-0.12(-0.49%)
Apr 29, 2021	23.35	23.55	23.09	23.29	652,567	+0.17(+0.73%)
Apr 28, 2021	23.02	23.31	22.98	23.12	614,597	+0.01(+0.04%)
Apr 27, 2021	23.45	23.45	23.07	23.11	641,911	-0.15(-0.65%)
Apr 26, 2021	23.21	23.47	23.07	23.26	844,846	+0.19(+0.81%)
Apr 23, 2021	23.40	23.62	22.99	23.07	1,119,544	-0.32(-1.36%)
Apr 22, 2021	22.99	23.55	22.91	23.39	1,880,900	+0.52(+2.28%)
Apr 21, 2021	22.30	22.88	22.22	22.87	849,583	+0.68(+3.07%)
Apr 20, 2021	21.85	22.30	21.85	22.19	1,431,811	+0.18(+0.80%)
Apr 19, 2021	22.22	22.22	21.74	22.01	1,083,115	-0.18(-0.80%)
Apr 16, 2021	22.22	22.45	21.92	22.19	1,626,928	+0.23(+1.05%)
Apr 15, 2021	21.72	22.09	21.55	21.96	1,045,265	+0.27(+1.26%)
Apr 14, 2021	21.79	22.01	21.52	21.68	4,038,085	+0.12(+0.53%)
Apr 13, 2021	21.28	21.67	21.10	21.57	6,510,180	+0.01(+0.04%)
Apr 12, 2021	21.48	21.65	21.01	21.56	662,709	+0.06(+0.29%)
Apr 09, 2021	21.48	21.60	21.17	21.50	455,955	+0.03(+0.12%)
Apr 08, 2021	21.21	21.60	21.11	21.47	818,644	+0.25(+1.17%)
Apr 07, 2021	21.45	21.58	21.10	21.22	742,410	+0.13(+0.63%)
Apr 06, 2021	21.16	21.36	20.93	21.09	434,946	-0.06(-0.29%)
Apr 05, 2021	21.08	21.21	20.80	21.15	544,285	+0.29(+1.40%)
Apr 01, 2021	20.47	20.90	20.37	20.86	516,878	+0.66(+3.28%)
Mar 31, 2021	20.43	20.70	20.19	20.20	921,998	-0.26(-1.25%)
Mar 30, 2021	20.25	20.64	20.21	20.46	770,681	+0.19(+0.92%)
Mar 29, 2021	20.59	21.13	20.23	20.27	773,800	-0.47(-2.28%)
Mar 26, 2021	20.50	20.77	20.25	20.74	643,015	+0.46(+2.24%)
Mar 25, 2021	19.53	20.38	19.21	20.29	445,824	+0.54(+2.75%)
Mar 24, 2021	19.97	20.46	19.70	19.74	1,686,481	-0.01(-0.04%)
Mar 23, 2021	19.71	20.08	19.61	19.75	1,221,940	-0.17(-0.84%)
Mar 22, 2021	20.20	20.27	19.74	19.92	662,368	-0.23(-1.13%)
Mar 19, 2021	19.98	21.26	19.98	20.15	2,302,177	-0.48(-2.33%)
Mar 18, 2021	21.65	21.65	20.49	20.63	1,148,290	-1.15(-5.27%)
Mar 17, 2021	21.71	22.08	21.20	21.78	4,241,045	+0.07(+0.32%)
Mar 16, 2021	21.68	21.86	21.41	21.71	1,958,428	-0.11(-0.52%)
Mar 15, 2021	21.05	21.94	21.05	21.82	1,008,493	+0.61(+2.89%)
Mar 12, 2021	20.79	21.28	20.60	21.21	729,930	+0.43(+2.06%)
Mar 11, 2021	20.87	20.98	20.58	20.78	1,015,122	-0.03(-0.13%)
Mar 10, 2021	19.81	21.07	19.78	20.80	3,601,106	+1.00(+5.04%)
Mar 09, 2021	20.02	20.28	19.79	19.81	1,014,297	-0.07(-0.35%)
Mar 08, 2021	20.08	20.36	19.70	19.88	626,361	-0.17(-0.83%)
Mar 05, 2021	20.00	20.08	19.03	20.04	878,635	+0.29(+1.46%)
Mar 04, 2021	20.70	20.70	19.24	19.75	1,090,211	-0.75(-3.67%)
Mar 03, 2021	20.40	20.72	20.26	20.51	751,073	+0.18(+0.90%)
Mar 02, 2021	20.61	20.62	19.72	20.32	893,141	-0.40(-1.94%)

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.