Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.86	24.96	24.75	24.94	6,807,043	+0.13(+0.54%)
May 27, 2021	24.80	24.83	24.64	24.80	11,175,311	+0.08(+0.33%)
May 26, 2021	24.94	24.99	24.67	24.72	6,343,353	-0.11(-0.43%)
May 25, 2021	24.99	25.15	24.78	24.83	5,143,237	-0.08(-0.32%)
May 24, 2021	24.91	24.99	24.75	24.91	5,718,436	+0.05(+0.22%)
May 21, 2021	24.88	25.02	24.80	24.86	4,140,846	+0.03(+0.11%)
May 20, 2021	24.96	25.02	24.80	24.83	3,937,690	-0.16(-0.65%)
May 19, 2021	24.64	24.99	24.56	24.99	5,700,869	+0.13(+0.54%)
May 18, 2021	24.75	25.07	24.64	24.86	6,373,395	+0.19(+0.76%)
May 17, 2021	24.59	24.72	24.35	24.67	3,424,041	+0.11(+0.44%)
May 14, 2021	24.26	24.59	24.26	24.56	5,518,677	+0.38(+1.56%)
May 13, 2021	23.67	24.32	23.59	24.18	5,610,902	+0.56(+2.39%)
May 12, 2021	24.43	24.47	23.57	23.62	7,405,982	-0.81(-3.30%)
May 11, 2021	24.40	24.56	24.21	24.43	5,077,661	-0.13(-0.55%)
May 10, 2021	24.75	24.96	24.56	24.56	3,676,870	-0.13(-0.54%)
May 07, 2021	24.51	24.75	24.45	24.70	3,366,691	+0.08(+0.33%)
May 06, 2021	24.59	24.61	24.26	24.61	4,325,315	+0.11(+0.44%)
May 05, 2021	24.37	24.61	24.10	24.51	5,163,550	+0.19(+0.77%)
May 04, 2021	24.59	24.59	24.13	24.32	4,995,750	-0.19(-0.77%)
May 03, 2021	24.61	24.82	24.51	24.51	5,900,348	+0.08(+0.33%)
Apr 30, 2021	24.35	24.59	24.29	24.43	6,807,249	+0.22(+0.89%)
Apr 29, 2021	24.05	24.21	23.94	24.21	4,724,771	+0.16(+0.67%)
Apr 28, 2021	24.08	24.32	23.94	24.05	5,649,468	+0.08(+0.34%)
Apr 27, 2021	23.81	24.10	23.70	23.97	4,328,216	+0.32(+1.37%)
Apr 26, 2021	23.94	23.94	23.65	23.65	3,181,632	-0.30(-1.24%)
Apr 23, 2021	23.62	23.94	23.43	23.94	4,150,696	+0.38(+1.60%)
Apr 22, 2021	23.67	23.81	23.51	23.57	3,224,342	-0.11(-0.45%)
Apr 21, 2021	23.46	23.73	23.22	23.67	3,224,134	+0.11(+0.46%)
Apr 20, 2021	23.70	23.73	23.35	23.57	3,565,816	-0.11(-0.45%)
Apr 19, 2021	23.86	23.89	23.65	23.67	2,648,466	-0.16(-0.68%)
Apr 16, 2021	23.81	23.94	23.79	23.83	4,254,819	+0.11(+0.45%)
Apr 15, 2021	23.81	23.83	23.62	23.73	3,309,410	-0.05(-0.23%)
Apr 14, 2021	23.54	23.81	23.51	23.78	5,671,109	+0.22(+0.91%)
Apr 13, 2021	23.48	23.59	23.30	23.57	3,275,350	+0.05(+0.23%)
Apr 12, 2021	23.32	23.51	23.30	23.51	2,959,979	+0.22(+0.92%)
Apr 09, 2021	23.48	23.51	23.24	23.30	2,403,031	-0.19(-0.80%)
Apr 08, 2021	23.35	23.48	23.22	23.48	3,087,045	+0.11(+0.46%)
Apr 07, 2021	23.46	23.48	23.19	23.38	4,071,342	-0.05(-0.23%)
Apr 06, 2021	23.32	23.46	23.30	23.43	4,023,406	+0.05(+0.23%)
Apr 05, 2021	23.51	23.54	23.22	23.38	4,796,061	-0.08(-0.34%)
Apr 01, 2021	23.16	23.46	23.05	23.46	4,844,499	+0.32(+1.40%)
Mar 31, 2021	23.32	23.46	23.13	23.13	5,431,489	-0.32(-1.38%)
Mar 30, 2021	23.13	23.51	22.97	23.46	6,165,996	+0.40(+1.75%)
Mar 29, 2021	23.42	23.61	23.05	23.05	6,323,018	-0.47(-2.01%)
Mar 26, 2021	23.32	23.53	23.16	23.53	5,836,683	+0.29(+1.24%)
Mar 25, 2021	23.08	23.34	22.56	23.24	6,678,981	+0.31(+1.37%)
Mar 24, 2021	23.21	23.66	22.90	22.92	7,707,230	-0.18(-0.79%)
Mar 23, 2021	23.37	23.47	23.00	23.11	5,895,502	-0.29(-1.23%)
Mar 22, 2021	23.47	23.55	23.21	23.40	5,524,045	+0.03(+0.11%)
Mar 19, 2021	23.21	23.61	22.96	23.37	9,291,195	+0.31(+1.37%)
Mar 18, 2021	23.21	23.47	22.98	23.05	5,678,689	-0.18(-0.79%)
Mar 17, 2021	22.82	23.29	22.71	23.24	4,219,545	+0.39(+1.72%)
Mar 16, 2021	22.98	23.03	22.66	22.84	3,961,818	-0.16(-0.68%)
Mar 15, 2021	23.03	23.26	22.77	23.00	5,108,195	+0.08(+0.34%)
Mar 12, 2021	22.58	23.03	22.54	22.92	4,387,950	+0.34(+1.51%)
Mar 11, 2021	22.69	22.69	22.48	22.58	5,834,469	-0.08(-0.35%)
Mar 10, 2021	22.40	22.69	22.35	22.66	4,006,444	+0.34(+1.53%)
Mar 09, 2021	22.56	22.58	22.24	22.32	4,059,457	-0.24(-1.05%)
Mar 08, 2021	21.93	22.63	21.90	22.56	8,420,743	+0.73(+3.37%)
Mar 05, 2021	21.85	22.03	21.11	21.82	8,202,042	+0.08(+0.36%)
Mar 04, 2021	22.08	22.21	21.45	21.74	8,120,393	-0.29(-1.31%)
Mar 03, 2021	22.14	22.32	22.01	22.03	4,521,349	-0.05(-0.24%)
Mar 02, 2021	21.87	22.29	21.82	22.08	5,669,019	+0.21(+0.96%)

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.