Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.69	22.72	22.59	22.67	5,300,725	+0.07(+0.31%)
May 27, 2021	22.63	22.77	22.49	22.60	603,825	+0.02(+0.08%)
May 26, 2021	22.41	22.65	22.36	22.59	539,737	+0.16(+0.70%)
May 25, 2021	22.79	22.83	22.39	22.43	756,147	-0.42(-1.82%)
May 24, 2021	22.74	22.90	22.58	22.85	734,886	+0.22(+0.96%)
May 21, 2021	22.75	22.87	22.59	22.63	772,175	+0.05(+0.23%)
May 20, 2021	22.54	22.66	22.30	22.58	1,346,764	+0.03(+0.15%)
May 19, 2021	22.66	22.78	22.31	22.54	9,283,204	-0.59(-2.55%)
May 18, 2021	23.53	23.63	23.08	23.13	1,837,906	-0.35(-1.48%)
May 17, 2021	22.97	23.50	22.96	23.48	1,175,519	+0.41(+1.77%)
May 14, 2021	22.73	23.12	22.73	23.07	4,414,814	+0.67(+2.98%)
May 13, 2021	22.44	22.72	22.13	22.40	1,486,707	-0.22(-0.96%)
May 12, 2021	22.61	23.14	22.55	22.62	3,880,709	+0.06(+0.27%)
May 11, 2021	22.63	22.92	22.41	22.56	4,727,520	-0.54(-2.33%)
May 10, 2021	23.36	23.63	23.10	23.10	985,001	-0.06(-0.26%)
May 07, 2021	22.65	23.17	22.52	23.16	3,417,033	+0.37(+1.64%)
May 06, 2021	22.68	22.78	22.32	22.78	629,009	+0.16(+0.73%)
May 05, 2021	22.48	22.66	22.13	22.62	1,279,397	+0.65(+2.96%)
May 04, 2021	21.98	22.19	21.79	21.97	954,247	-0.01(-0.04%)
May 03, 2021	21.65	21.98	21.61	21.98	1,095,487	+0.55(+2.55%)
Apr 30, 2021	21.73	21.87	21.41	21.43	1,419,277	-0.51(-2.33%)
Apr 29, 2021	22.07	22.20	21.72	21.94	1,869,045	+0.09(+0.40%)
Apr 28, 2021	21.33	21.91	21.33	21.86	2,055,527	+0.61(+2.86%)
Apr 27, 2021	21.11	21.33	21.06	21.25	9,315,021	+0.17(+0.82%)
Apr 26, 2021	20.92	21.18	20.92	21.08	685,795	+0.16(+0.75%)
Apr 23, 2021	20.78	21.00	20.70	20.92	401,273	+0.15(+0.71%)
Apr 22, 2021	21.03	21.03	20.71	20.77	749,135	-0.28(-1.32%)
Apr 21, 2021	20.63	21.09	20.50	21.05	747,963	+0.23(+1.12%)
Apr 20, 2021	21.29	21.29	20.64	20.82	560,219	-0.52(-2.44%)
Apr 19, 2021	21.33	21.49	21.20	21.34	537,827	+0.02(+0.08%)
Apr 16, 2021	21.54	21.58	21.26	21.32	582,013	-0.15(-0.69%)
Apr 15, 2021	21.63	21.63	21.40	21.47	651,496	-0.06(-0.28%)
Apr 14, 2021	21.11	21.75	21.11	21.53	890,782	+0.51(+2.43%)
Apr 13, 2021	20.95	21.09	20.86	21.02	1,137,902	+0.06(+0.29%)
Apr 12, 2021	21.16	21.35	20.93	20.96	1,054,622	-0.14(-0.66%)
Apr 09, 2021	21.18	21.30	21.01	21.09	476,706	-0.16(-0.77%)
Apr 08, 2021	21.41	21.41	21.01	21.26	1,291,746	-0.26(-1.21%)
Apr 07, 2021	21.45	21.61	21.38	21.52	2,234,750	+0.10(+0.45%)
Apr 06, 2021	21.52	21.76	21.37	21.42	628,377	-0.07(-0.32%)
Apr 05, 2021	21.83	21.83	21.40	21.49	3,973,056	-0.26(-1.20%)
Apr 01, 2021	21.53	21.80	21.35	21.75	1,799,212	+0.38(+1.79%)
Mar 31, 2021	21.48	21.50	21.32	21.37	895,947	-0.13(-0.61%)
Mar 30, 2021	21.55	21.67	21.38	21.50	1,751,223	-0.23(-1.04%)
Mar 29, 2021	21.70	21.86	21.46	21.73	1,192,805	-0.13(-0.59%)
Mar 26, 2021	21.74	21.89	21.59	21.86	2,335,434	+0.45(+2.11%)
Mar 25, 2021	21.16	21.44	20.81	21.41	4,287,116	+0.00(+0.00%)
Mar 24, 2021	21.20	21.67	21.20	21.41	1,040,096	+0.42(+2.02%)
Mar 23, 2021	21.02	21.35	20.89	20.98	841,675	-0.48(-2.22%)
Mar 22, 2021	21.60	21.61	21.45	21.46	566,742	-0.12(-0.56%)
Mar 19, 2021	21.48	21.85	21.26	21.58	1,169,447	+0.03(+0.12%)
Mar 18, 2021	22.26	22.31	21.47	21.55	4,687,100	-0.90(-4.02%)
Mar 17, 2021	22.20	22.50	22.05	22.46	1,808,175	+0.22(+0.97%)
Mar 16, 2021	22.52	22.52	22.12	22.24	920,193	-0.54(-2.36%)
Mar 15, 2021	22.95	22.98	22.50	22.78	1,039,441	-0.17(-0.76%)
Mar 12, 2021	22.91	23.07	22.85	22.95	827,229	+0.09(+0.38%)
Mar 11, 2021	22.87	23.11	22.77	22.86	1,222,985	+0.15(+0.65%)
Mar 10, 2021	22.31	22.76	22.28	22.72	7,163,219	+0.49(+2.18%)
Mar 09, 2021	22.44	22.65	22.13	22.23	1,171,660	-0.27(-1.19%)
Mar 08, 2021	22.64	22.70	22.25	22.50	3,364,702	-0.17(-0.76%)
Mar 05, 2021	22.54	22.70	22.06	22.67	1,508,320	+0.77(+3.52%)
Mar 04, 2021	21.74	22.32	21.51	21.90	1,414,353	+0.36(+1.69%)
Mar 03, 2021	21.35	21.89	21.35	21.54	1,230,537	+0.25(+1.18%)
Mar 02, 2021	21.29	21.48	21.23	21.28	1,198,340	+0.02(+0.08%)

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.