Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.89	23.09	22.71	22.71	7,787	-0.19(-0.85%)
May 27, 2021	23.26	23.26	22.72	22.90	10,517	+0.04(+0.19%)
May 26, 2021	22.80	23.12	22.71	22.86	12,688	+0.15(+0.66%)
May 25, 2021	23.05	23.20	22.71	22.71	39,405	-0.37(-1.60%)
May 24, 2021	22.74	23.37	22.62	23.08	12,357	+0.47(+2.07%)
May 21, 2021	23.28	23.28	22.58	22.61	9,889	-0.46(-1.99%)
May 20, 2021	22.45	23.08	22.27	23.07	26,686	+0.63(+2.79%)
May 19, 2021	22.33	22.86	22.27	22.45	13,876	-0.34(-1.47%)
May 18, 2021	22.47	23.12	22.43	22.78	18,963	-0.05(-0.23%)
May 17, 2021	22.68	22.98	22.56	22.83	7,899	+0.09(+0.39%)
May 14, 2021	22.81	22.99	22.53	22.75	14,498	+0.26(+1.14%)
May 13, 2021	22.16	22.81	22.16	22.49	15,205	+0.45(+2.04%)
May 12, 2021	21.93	22.48	21.93	22.04	28,417	+0.19(+0.85%)
May 11, 2021	22.52	22.87	21.85	21.86	15,316	-0.60(-2.67%)
May 10, 2021	22.05	22.92	22.05	22.45	26,067	+0.39(+1.76%)
May 07, 2021	22.14	22.38	21.96	22.07	35,572	-0.19(-0.87%)
May 06, 2021	22.14	22.50	22.14	22.26	18,411	+0.10(+0.46%)
May 05, 2021	22.41	23.02	22.05	22.16	31,299	+0.02(+0.10%)
May 04, 2021	22.38	22.58	21.94	22.14	22,981	-0.11(-0.48%)
May 03, 2021	21.85	22.25	21.71	22.24	26,508	+0.60(+2.77%)
Apr 30, 2021	21.39	21.96	21.39	21.64	39,910	+0.06(+0.29%)
Apr 29, 2021	21.39	21.68	21.20	21.58	40,564	+0.44(+2.09%)
Apr 28, 2021	21.25	21.32	21.13	21.14	26,914	+0.02(+0.08%)
Apr 27, 2021	21.08	21.39	20.95	21.12	31,692	+0.04(+0.21%)
Apr 26, 2021	20.95	21.39	20.95	21.08	24,813	+0.12(+0.59%)
Apr 23, 2021	21.40	21.40	20.82	20.96	28,799	+0.00(+0.00%)
Apr 22, 2021	21.02	21.61	20.81	20.96	25,142	+0.19(+0.93%)
Apr 21, 2021	20.74	20.99	20.74	20.76	12,351	+0.11(+0.56%)
Apr 20, 2021	20.84	20.97	20.65	20.65	45,078	-0.17(-0.81%)
Apr 19, 2021	21.08	21.26	20.81	20.81	22,000	-0.18(-0.84%)
Apr 16, 2021	21.19	21.77	20.98	20.99	26,078	+0.13(+0.63%)
Apr 15, 2021	21.04	21.39	20.84	20.86	16,218	+0.06(+0.30%)
Apr 14, 2021	20.74	20.92	20.74	20.80	14,628	+0.00(+0.00%)
Apr 13, 2021	20.31	21.04	20.31	20.80	12,179	+0.38(+1.86%)
Apr 12, 2021	20.56	21.14	20.07	20.42	24,232	-0.13(-0.64%)
Apr 09, 2021	21.05	21.19	20.30	20.55	26,644	-0.59(-2.80%)
Apr 08, 2021	20.75	21.55	20.60	21.14	18,117	+0.58(+2.83%)
Apr 07, 2021	21.48	21.69	20.56	20.56	33,006	-1.01(-4.70%)
Apr 06, 2021	21.61	22.53	21.39	21.57	28,003	+0.41(+1.92%)
Apr 05, 2021	22.05	22.53	20.89	21.17	24,292	-0.77(-3.50%)
Apr 01, 2021	21.61	22.37	21.46	21.93	23,130	+0.72(+3.41%)
Mar 31, 2021	23.20	23.20	21.18	21.21	50,247	-1.77(-7.71%)
Mar 30, 2021	22.29	23.49	22.09	22.98	29,807	+0.93(+4.24%)
Mar 29, 2021	22.61	22.75	22.05	22.05	18,298	-0.26(-1.19%)
Mar 26, 2021	22.31	22.59	22.18	22.31	7,823	+0.09(+0.40%)
Mar 25, 2021	22.60	23.06	21.83	22.23	15,183	+0.49(+2.23%)
Mar 24, 2021	22.42	22.61	21.74	21.74	20,420	-0.13(-0.60%)
Mar 23, 2021	22.14	22.68	21.87	21.87	32,161	-0.28(-1.27%)
Mar 22, 2021	23.19	23.19	22.05	22.16	40,389	-1.31(-5.56%)
Mar 19, 2021	23.46	24.61	22.93	23.46	63,267	-0.07(-0.30%)
Mar 18, 2021	25.04	25.05	23.28	23.53	10,701	-1.20(-4.85%)
Mar 17, 2021	24.73	24.74	24.48	24.73	4,740	+0.12(+0.50%)
Mar 16, 2021	25.27	25.50	23.76	24.61	10,357	-0.86(-3.39%)
Mar 15, 2021	25.89	26.07	25.13	25.47	9,711	-0.72(-2.76%)
Mar 12, 2021	26.32	26.45	25.29	26.19	10,317	+0.08(+0.30%)
Mar 11, 2021	26.00	26.26	25.71	26.12	9,901	+0.11(+0.44%)
Mar 10, 2021	25.83	26.00	25.15	26.00	12,294	+0.75(+2.98%)
Mar 09, 2021	24.38	25.48	24.15	25.25	14,762	+0.84(+3.44%)
Mar 08, 2021	24.19	24.97	23.88	24.41	11,077	+0.45(+1.86%)
Mar 05, 2021	24.01	24.01	23.57	23.96	10,280	+0.94(+4.07%)
Mar 04, 2021	23.23	23.82	22.76	23.02	23,863	-0.20(-0.87%)
Mar 03, 2021	22.63	23.23	22.56	23.23	9,020	+0.68(+3.03%)
Mar 02, 2021	22.60	22.89	22.54	22.54	8,394	-0.19(-0.85%)

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.