Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.32	22.93	22.32	22.56	14,531	+0.13(+0.60%)
May 27, 2021	22.50	22.67	22.29	22.43	27,339	-0.77(-3.30%)
May 26, 2021	23.17	23.57	23.06	23.19	16,149	-0.32(-1.36%)
May 25, 2021	23.50	23.58	23.07	23.51	12,297	+0.08(+0.35%)
May 24, 2021	23.21	23.45	22.96	23.43	11,684	+0.36(+1.55%)
May 21, 2021	23.03	23.07	22.37	23.07	9,013	-0.01(-0.04%)
May 20, 2021	23.00	23.43	22.75	23.08	20,175	+0.19(+0.85%)
May 19, 2021	22.66	23.01	22.53	22.89	25,421	+0.29(+1.26%)
May 18, 2021	22.34	23.27	22.03	22.60	19,260	-0.09(-0.40%)
May 17, 2021	22.80	22.80	22.63	22.69	17,875	+0.24(+1.07%)
May 14, 2021	22.05	23.47	22.05	22.45	14,169	+0.24(+1.08%)
May 13, 2021	22.33	22.48	22.19	22.21	22,125	-0.02(-0.09%)
May 12, 2021	22.31	22.40	22.19	22.23	23,353	-0.02(-0.09%)
May 11, 2021	22.09	22.62	22.09	22.25	25,629	-0.49(-2.15%)
May 10, 2021	22.89	22.89	22.70	22.74	21,548	-0.27(-1.17%)
May 07, 2021	22.91	23.24	22.85	23.01	19,380	+0.03(+0.13%)
May 06, 2021	23.11	23.22	22.78	22.98	45,855	-0.30(-1.29%)
May 05, 2021	23.28	23.61	23.16	23.28	22,792	+0.20(+0.87%)
May 04, 2021	23.28	23.28	23.08	23.08	69,041	-0.69(-2.90%)
May 03, 2021	23.75	23.88	23.61	23.77	14,719	+0.74(+3.21%)
Apr 30, 2021	24.35	24.35	22.40	23.03	34,200	-0.29(-1.24%)
Apr 29, 2021	23.24	23.39	23.17	23.32	18,583	+0.05(+0.21%)
Apr 28, 2021	23.01	23.54	23.01	23.27	37,727	+0.13(+0.56%)
Apr 27, 2021	23.00	23.29	23.00	23.14	15,066	+0.21(+0.92%)
Apr 26, 2021	23.20	23.20	22.81	22.93	19,381	-0.17(-0.74%)
Apr 23, 2021	22.96	23.17	22.89	23.10	16,500	+0.12(+0.52%)
Apr 22, 2021	23.32	23.32	22.94	22.98	22,014	+0.29(+1.28%)
Apr 21, 2021	22.60	22.77	22.55	22.69	12,909	+0.21(+0.93%)
Apr 20, 2021	22.59	22.59	22.41	22.48	18,037	-0.06(-0.27%)
Apr 19, 2021	22.95	22.95	22.44	22.54	18,339	+0.09(+0.42%)
Apr 16, 2021	22.50	22.55	22.39	22.45	18,200	-1.00(-4.29%)
Apr 15, 2021	23.02	23.47	23.02	23.45	31,771	-0.33(-1.39%)
Apr 14, 2021	24.12	24.12	23.76	23.78	24,003	-0.51(-2.10%)
Apr 13, 2021	24.24	24.29	24.00	24.29	12,616	+0.28(+1.17%)
Apr 12, 2021	24.09	24.09	23.89	24.01	20,241	-0.49(-2.00%)
Apr 09, 2021	24.41	24.57	24.39	24.50	14,800	+1.14(+4.87%)
Apr 08, 2021	23.33	23.52	23.32	23.36	17,502	+0.60(+2.65%)
Apr 07, 2021	22.84	22.85	22.69	22.76	22,308	-0.20(-0.87%)
Apr 06, 2021	22.91	23.01	22.83	22.96	39,209	-0.28(-1.20%)
Apr 05, 2021	21.69	23.27	21.69	23.24	27,340	+0.28(+1.22%)
Apr 01, 2021	22.81	23.43	22.81	22.96	63,600	+0.06(+0.26%)
Mar 31, 2021	23.32	23.32	22.79	22.90	22,650	+0.44(+1.96%)
Mar 30, 2021	22.97	22.97	22.32	22.46	23,349	-0.36(-1.57%)
Mar 29, 2021	22.83	23.09	22.68	22.82	20,676	+0.93(+4.27%)
Mar 26, 2021	21.95	22.07	21.68	21.89	48,400	-0.57(-2.56%)
Mar 25, 2021	22.59	22.79	22.30	22.46	28,701	-0.36(-1.58%)
Mar 24, 2021	22.41	22.87	22.39	22.82	16,194	+0.27(+1.20%)
Mar 23, 2021	23.10	23.10	22.55	22.55	51,263	-0.29(-1.26%)
Mar 22, 2021	23.06	23.25	22.64	22.84	400,532	+0.18(+0.78%)
Mar 19, 2021	22.38	22.66	22.21	22.66	102,700	+0.36(+1.61%)
Mar 18, 2021	22.30	22.46	22.26	22.30	24,519	-0.29(-1.26%)
Mar 17, 2021	22.53	22.63	22.18	22.59	20,117	+0.01(+0.02%)
Mar 16, 2021	22.57	22.61	22.40	22.58	31,976	+0.08(+0.36%)
Mar 15, 2021	22.84	22.84	22.40	22.50	21,902	+0.10(+0.45%)
Mar 12, 2021	22.15	22.42	22.12	22.40	19,200	-0.04(-0.18%)
Mar 11, 2021	22.31	22.44	22.20	22.44	28,390	+0.49(+2.23%)
Mar 10, 2021	22.10	22.10	21.86	21.95	41,836	+0.51(+2.38%)
Mar 09, 2021	21.49	21.55	21.26	21.44	60,341	+0.46(+2.19%)
Mar 08, 2021	20.95	21.11	20.92	20.98	58,562	+0.05(+0.21%)
Mar 05, 2021	20.91	21.22	20.58	20.93	69,300	+0.00(+0.02%)
Mar 04, 2021	20.93	21.18	20.86	20.93	25,099	+0.00(+0.00%)
Mar 03, 2021	20.82	21.19	20.57	20.93	28,209	-0.46(-2.15%)
Mar 02, 2021	21.35	21.47	21.13	21.39	34,012	+0.20(+0.94%)

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.