Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.23	22.55	22.10	22.37	2,648,238	+0.22(+0.99%)
May 27, 2021	22.08	22.41	21.79	22.15	3,391,949	+0.00(+0.00%)
May 26, 2021	21.89	22.20	21.84	22.15	2,565,083	+0.42(+1.93%)
May 25, 2021	22.44	22.49	21.70	21.73	4,202,215	-0.60(-2.69%)
May 24, 2021	21.71	22.59	21.68	22.33	7,134,104	+0.72(+3.33%)
May 21, 2021	21.88	22.11	21.43	21.61	6,537,953	+0.15(+0.70%)
May 20, 2021	20.75	21.72	20.72	21.46	9,565,424	+0.76(+3.67%)
May 19, 2021	20.13	20.72	20.03	20.70	3,690,772	-0.15(-0.72%)
May 18, 2021	20.65	21.22	20.57	20.85	4,848,172	+0.25(+1.21%)
May 17, 2021	20.33	20.75	20.25	20.60	3,218,106	+0.05(+0.24%)
May 14, 2021	19.63	20.70	19.63	20.55	5,514,693	+1.04(+5.33%)
May 13, 2021	19.33	20.05	19.08	19.51	4,847,840	+0.30(+1.56%)
May 12, 2021	19.78	19.97	19.13	19.21	5,584,084	-0.91(-4.52%)
May 11, 2021	19.06	20.25	18.99	20.12	4,498,847	+0.58(+2.97%)
May 10, 2021	20.06	20.50	19.52	19.54	9,272,078	+0.23(+1.19%)
May 07, 2021	19.19	19.80	19.16	19.31	2,772,215	+0.23(+1.21%)
May 06, 2021	19.27	19.39	18.82	19.08	3,226,191	-0.25(-1.29%)
May 05, 2021	19.57	19.75	19.23	19.33	2,807,598	-0.22(-1.13%)
May 04, 2021	19.73	19.89	19.32	19.55	3,264,050	-0.35(-1.76%)
May 03, 2021	19.82	20.15	19.61	19.90	4,485,458	+0.02(+0.13%)
Apr 30, 2021	19.99	20.37	19.63	19.88	4,933,700	-0.32(-1.56%)
Apr 29, 2021	19.48	20.24	19.22	20.19	10,464,052	+0.73(+3.75%)
Apr 28, 2021	20.79	20.80	19.41	19.46	9,734,993	-1.33(-6.40%)
Apr 27, 2021	21.00	21.11	20.63	20.79	6,503,785	-0.11(-0.53%)
Apr 26, 2021	20.81	21.13	20.50	20.90	5,690,828	+0.62(+3.06%)
Apr 23, 2021	20.35	20.51	20.11	20.28	2,698,600	+0.17(+0.85%)
Apr 22, 2021	19.99	20.72	19.96	20.11	3,426,320	+0.12(+0.60%)
Apr 21, 2021	19.94	20.07	19.64	19.99	2,091,463	+0.09(+0.45%)
Apr 20, 2021	20.12	20.36	19.58	19.90	2,802,155	-0.27(-1.31%)
Apr 19, 2021	20.34	20.49	19.84	20.16	3,244,007	-0.30(-1.44%)
Apr 16, 2021	21.00	21.00	20.29	20.46	4,925,500	-0.52(-2.48%)
Apr 15, 2021	20.61	21.10	20.42	20.98	3,274,370	+0.51(+2.49%)
Apr 14, 2021	20.92	21.57	20.45	20.47	4,659,617	-0.23(-1.11%)
Apr 13, 2021	20.08	20.94	20.02	20.70	5,455,785	+0.68(+3.40%)
Apr 12, 2021	19.61	20.09	19.51	20.02	2,079,644	+0.40(+2.04%)
Apr 09, 2021	19.87	19.89	19.33	19.62	3,528,800	-0.41(-2.05%)
Apr 08, 2021	19.82	20.04	19.76	20.03	2,218,301	+0.34(+1.73%)
Apr 07, 2021	20.25	20.27	19.58	19.69	2,415,429	-0.45(-2.23%)
Apr 06, 2021	19.94	20.37	19.81	20.14	4,562,935	+0.27(+1.36%)
Apr 05, 2021	19.97	20.15	19.53	19.87	4,433,623	-0.07(-0.35%)
Apr 01, 2021	19.78	20.29	19.78	19.94	2,675,900	+0.37(+1.89%)
Mar 31, 2021	19.35	19.87	19.32	19.57	2,978,521	+0.28(+1.45%)
Mar 30, 2021	19.32	19.40	18.97	19.29	2,769,109	-0.13(-0.67%)
Mar 29, 2021	19.63	19.86	19.22	19.42	4,592,129	-0.25(-1.27%)
Mar 26, 2021	19.79	20.04	19.27	19.67	5,404,700	-0.09(-0.46%)
Mar 25, 2021	19.17	19.90	19.01	19.76	2,897,431	+0.10(+0.51%)
Mar 24, 2021	20.33	20.49	19.60	19.66	5,097,274	-0.66(-3.25%)
Mar 23, 2021	20.48	20.78	20.07	20.32	6,466,693	-0.04(-0.20%)
Mar 22, 2021	19.89	20.58	19.78	20.36	3,737,324	+0.65(+3.30%)
Mar 19, 2021	19.50	19.95	19.36	19.71	4,822,700	+0.23(+1.21%)
Mar 18, 2021	20.08	20.13	19.44	19.48	3,835,939	-0.97(-4.77%)
Mar 17, 2021	20.28	20.58	19.88	20.45	4,251,382	-0.31(-1.49%)
Mar 16, 2021	21.27	21.55	20.46	20.76	4,939,078	-0.28(-1.33%)
Mar 15, 2021	20.66	21.04	20.33	21.04	3,417,429	+0.39(+1.89%)
Mar 12, 2021	20.16	20.99	19.93	20.65	4,168,700	+0.05(+0.24%)
Mar 11, 2021	20.63	21.00	20.46	20.60	3,809,746	+0.36(+1.78%)
Mar 10, 2021	20.40	20.89	19.91	20.24	4,430,260	+0.06(+0.30%)
Mar 09, 2021	19.71	20.42	19.58	20.18	5,223,415	+1.11(+5.82%)
Mar 08, 2021	19.50	19.89	19.01	19.07	5,307,410	+0.09(+0.47%)
Mar 05, 2021	18.67	19.02	17.88	18.98	4,411,300	+0.18(+0.96%)
Mar 04, 2021	19.28	19.43	18.45	18.80	6,544,423	-0.55(-2.84%)
Mar 03, 2021	19.78	19.91	19.00	19.35	4,032,489	-0.39(-1.98%)
Mar 02, 2021	20.39	20.39	19.70	19.74	3,172,003	-0.45(-2.23%)

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.