Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.35	21.39	20.91	21.21	1,383,238	-0.08(-0.38%)
May 27, 2021	20.73	21.35	20.61	21.29	2,570,441	+0.73(+3.55%)
May 26, 2021	19.99	20.57	19.99	20.56	1,485,935	+0.56(+2.80%)
May 25, 2021	20.14	20.29	19.98	20.00	1,985,271	-0.03(-0.15%)
May 24, 2021	20.20	20.25	19.95	20.03	2,504,808	-0.08(-0.40%)
May 21, 2021	20.19	20.29	19.91	20.11	1,474,307	-0.04(-0.20%)
May 20, 2021	19.86	20.22	19.65	20.15	1,370,855	+0.29(+1.46%)
May 19, 2021	20.28	20.40	19.66	19.86	3,179,594	-0.71(-3.45%)
May 18, 2021	20.94	21.14	20.55	20.57	1,241,353	-0.27(-1.32%)
May 17, 2021	20.54	20.87	20.38	20.84	1,233,840	+0.17(+0.85%)
May 14, 2021	20.34	20.74	20.20	20.67	1,935,667	+0.37(+1.82%)
May 13, 2021	20.19	20.77	19.96	20.30	1,954,170	+0.11(+0.54%)
May 12, 2021	21.00	21.27	20.13	20.19	4,175,775	-0.94(-4.45%)
May 11, 2021	21.15	21.26	20.73	21.13	2,830,630	-0.58(-2.67%)
May 10, 2021	21.90	21.98	21.55	21.71	2,349,092	-0.14(-0.64%)
May 07, 2021	22.33	22.35	21.82	21.85	1,922,641	-0.44(-1.97%)
May 06, 2021	22.28	22.44	21.88	22.29	2,931,708	+0.19(+0.86%)
May 05, 2021	21.87	22.45	21.52	22.10	3,404,650	+0.35(+1.61%)
May 04, 2021	21.52	21.75	21.28	21.75	1,932,656	+0.21(+0.97%)
May 03, 2021	21.51	21.82	21.25	21.54	2,239,823	+0.08(+0.37%)
Apr 30, 2021	21.68	21.82	21.42	21.46	1,458,100	-0.27(-1.24%)
Apr 29, 2021	22.00	22.07	21.50	21.73	2,412,065	-0.26(-1.18%)
Apr 28, 2021	21.88	22.17	21.78	21.99	3,379,048	+0.19(+0.87%)
Apr 27, 2021	21.69	21.86	21.30	21.80	3,095,960	+0.14(+0.65%)
Apr 26, 2021	21.07	21.68	20.60	21.66	3,717,997	+0.61(+2.90%)
Apr 23, 2021	22.57	23.31	20.51	21.05	10,728,600	+0.17(+0.81%)
Apr 22, 2021	20.99	21.45	20.67	20.88	4,270,318	+0.03(+0.14%)
Apr 21, 2021	20.65	21.03	20.55	20.85	2,119,210	+0.38(+1.86%)
Apr 20, 2021	20.86	20.99	20.15	20.47	2,895,428	-0.37(-1.78%)
Apr 19, 2021	20.61	21.12	20.41	20.84	3,244,877	+0.34(+1.66%)
Apr 16, 2021	20.69	20.72	20.34	20.50	1,739,600	-0.03(-0.15%)
Apr 15, 2021	20.69	20.70	20.23	20.53	1,670,955	+0.10(+0.49%)
Apr 14, 2021	20.33	20.97	20.27	20.43	2,316,868	+0.08(+0.39%)
Apr 13, 2021	20.28	20.46	20.10	20.35	1,540,203	+0.09(+0.44%)
Apr 12, 2021	20.17	20.35	20.01	20.26	1,239,408	+0.11(+0.55%)
Apr 09, 2021	20.09	20.27	20.02	20.15	1,517,300	+0.16(+0.80%)
Apr 08, 2021	20.59	20.70	19.76	19.99	3,493,143	-0.58(-2.82%)
Apr 07, 2021	20.87	21.09	20.44	20.57	3,243,207	-0.15(-0.72%)
Apr 06, 2021	20.37	20.78	20.31	20.72	1,882,955	+0.26(+1.27%)
Apr 05, 2021	20.37	20.59	20.02	20.46	1,428,368	+0.24(+1.19%)
Apr 01, 2021	20.09	20.39	19.45	20.22	1,636,800	+0.30(+1.51%)
Mar 31, 2021	20.27	20.36	19.85	19.92	1,805,288	-0.31(-1.53%)
Mar 30, 2021	19.83	20.33	19.75	20.23	1,733,452	+0.42(+2.12%)
Mar 29, 2021	20.11	20.40	19.56	19.81	1,884,547	-0.38(-1.88%)
Mar 26, 2021	20.22	20.41	19.71	20.19	2,245,600	+0.20(+1.00%)
Mar 25, 2021	19.78	20.17	19.44	19.99	2,812,682	+0.26(+1.32%)
Mar 24, 2021	20.17	20.55	19.73	19.73	2,652,792	-0.41(-2.04%)
Mar 23, 2021	20.80	20.91	20.03	20.14	2,173,596	-0.74(-3.54%)
Mar 22, 2021	21.08	21.17	20.84	20.88	1,344,333	-0.21(-1.00%)
Mar 19, 2021	20.66	21.36	20.42	21.09	3,453,700	+0.30(+1.44%)
Mar 18, 2021	21.09	21.35	20.72	20.79	1,685,681	-0.29(-1.38%)
Mar 17, 2021	21.66	21.67	20.88	21.08	1,707,707	-0.66(-3.04%)
Mar 16, 2021	21.79	21.87	21.40	21.74	2,008,804	+0.13(+0.60%)
Mar 15, 2021	21.12	21.64	21.01	21.61	2,630,440	+0.63(+3.03%)
Mar 12, 2021	21.03	21.16	20.78	20.98	2,322,000	-0.02(-0.12%)
Mar 11, 2021	20.92	21.25	20.86	21.00	2,429,720	+0.20(+0.96%)
Mar 10, 2021	19.77	20.93	19.77	20.80	2,884,649	+1.13(+5.74%)
Mar 09, 2021	20.29	20.54	19.59	19.67	3,771,581	-0.82(-4.00%)
Mar 08, 2021	20.88	21.10	20.47	20.49	4,006,928	-0.27(-1.30%)
Mar 05, 2021	20.19	20.81	19.68	20.76	2,545,200	+0.70(+3.49%)
Mar 04, 2021	20.28	20.50	19.23	20.06	2,881,868	-0.28(-1.38%)
Mar 03, 2021	20.89	21.00	20.33	20.34	2,053,960	-0.44(-2.12%)
Mar 02, 2021	20.74	21.09	20.65	20.78	2,096,368	+0.00(+0.00%)

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.