Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.58	25.66	25.01	25.60	250,990	+0.12(+0.47%)
May 27, 2021	24.86	25.51	24.70	25.48	435,041	+1.13(+4.62%)
May 26, 2021	24.20	24.47	23.95	24.36	518,016	+0.21(+0.88%)
May 25, 2021	25.06	25.22	24.08	24.15	728,643	-0.89(-3.57%)
May 24, 2021	25.07	25.34	24.66	25.04	582,886	-0.08(-0.33%)
May 21, 2021	25.10	25.50	24.95	25.12	247,548	+0.21(+0.85%)
May 20, 2021	24.88	25.10	24.64	24.91	328,834	+0.05(+0.19%)
May 19, 2021	24.54	25.60	24.15	24.86	1,054,701	+0.31(+1.28%)
May 18, 2021	24.40	24.77	24.16	24.55	354,463	+0.11(+0.45%)
May 17, 2021	24.26	24.58	23.80	24.44	247,756	+0.06(+0.23%)
May 14, 2021	24.59	24.68	23.80	24.39	246,637	-0.08(-0.34%)
May 13, 2021	23.03	24.54	22.96	24.47	551,506	+1.34(+5.78%)
May 12, 2021	23.43	23.82	22.99	23.13	475,491	-0.03(-0.12%)
May 11, 2021	22.58	23.35	22.50	23.16	341,516	+0.44(+1.95%)
May 10, 2021	23.07	23.47	22.70	22.72	483,029	-0.21(-0.93%)
May 07, 2021	22.55	23.07	22.34	22.93	295,367	-0.03(-0.12%)
May 06, 2021	22.91	22.98	22.27	22.95	362,013	+0.35(+1.55%)
May 05, 2021	22.28	22.69	21.72	22.60	411,724	+0.27(+1.20%)
May 04, 2021	21.82	22.44	21.40	22.34	427,850	+1.16(+5.49%)
May 03, 2021	20.67	21.32	20.51	21.17	453,191	+0.70(+3.42%)
Apr 30, 2021	20.86	21.30	20.33	20.47	667,984	-1.03(-4.80%)
Apr 29, 2021	21.52	22.15	21.28	21.51	427,532	+0.60(+2.87%)
Apr 28, 2021	20.64	21.07	20.55	20.91	198,319	+0.21(+1.03%)
Apr 27, 2021	21.11	21.21	20.53	20.69	237,642	-0.30(-1.45%)
Apr 26, 2021	20.91	21.35	20.91	21.00	489,848	+0.03(+0.13%)
Apr 23, 2021	19.86	21.26	19.86	20.97	322,882	+1.19(+6.02%)
Apr 22, 2021	20.02	20.21	19.77	19.78	149,550	-0.31(-1.56%)
Apr 21, 2021	19.43	20.13	19.38	20.09	210,210	+0.58(+2.98%)
Apr 20, 2021	20.26	20.98	19.38	19.51	265,251	-0.89(-4.39%)
Apr 19, 2021	20.46	20.89	20.30	20.41	158,657	-0.20(-0.98%)
Apr 16, 2021	20.80	20.82	20.30	20.61	163,121	+0.18(+0.90%)
Apr 15, 2021	20.32	20.49	19.88	20.43	183,689	+0.06(+0.27%)
Apr 14, 2021	19.70	20.59	19.70	20.37	196,188	+0.67(+3.42%)
Apr 13, 2021	20.60	20.60	19.44	19.70	395,841	-1.12(-5.36%)
Apr 12, 2021	20.87	20.93	20.54	20.81	261,953	+0.06(+0.31%)
Apr 09, 2021	20.80	20.85	20.46	20.75	177,103	+0.14(+0.67%)
Apr 08, 2021	20.53	20.65	20.02	20.61	222,316	+0.06(+0.31%)
Apr 07, 2021	20.66	20.85	20.34	20.55	245,628	-0.07(-0.36%)
Apr 06, 2021	20.85	21.14	20.52	20.62	186,404	-0.23(-1.11%)
Apr 05, 2021	21.02	21.20	20.55	20.85	236,994	+0.18(+0.89%)
Apr 01, 2021	20.55	20.93	20.12	20.67	203,441	+0.07(+0.36%)
Mar 31, 2021	20.74	21.05	20.54	20.59	374,722	-0.24(-1.15%)
Mar 30, 2021	20.60	21.00	20.56	20.83	222,927	+0.45(+2.22%)
Mar 29, 2021	20.69	21.20	20.14	20.38	268,351	-0.68(-3.24%)
Mar 26, 2021	20.99	21.16	20.66	21.06	285,164	+0.54(+2.61%)
Mar 25, 2021	19.73	20.62	19.51	20.53	360,827	+0.71(+3.58%)
Mar 24, 2021	20.24	21.09	19.79	19.82	315,742	-0.06(-0.28%)
Mar 23, 2021	20.20	20.44	19.69	19.87	276,612	-0.65(-3.15%)
Mar 22, 2021	21.02	21.02	20.33	20.52	311,089	-1.01(-4.67%)
Mar 19, 2021	21.55	21.75	20.68	21.52	851,068	-0.20(-0.93%)
Mar 18, 2021	21.92	22.71	21.60	21.73	526,154	+0.11(+0.51%)
Mar 17, 2021	21.92	22.18	21.44	21.62	306,827	-0.11(-0.51%)
Mar 16, 2021	21.74	21.85	21.11	21.73	383,486	-0.05(-0.21%)
Mar 15, 2021	22.43	22.43	21.44	21.77	279,790	-0.61(-2.71%)
Mar 12, 2021	22.06	22.82	22.05	22.38	311,579	+0.44(+2.01%)
Mar 11, 2021	21.71	21.96	21.51	21.94	282,816	+0.19(+0.89%)
Mar 10, 2021	21.41	21.92	21.09	21.75	414,581	+0.47(+2.20%)
Mar 09, 2021	21.30	21.62	20.71	21.28	752,667	-0.32(-1.49%)
Mar 08, 2021	20.66	21.80	20.62	21.60	439,913	+1.33(+6.57%)
Mar 05, 2021	20.35	20.44	19.58	20.27	340,885	+0.50(+2.51%)
Mar 04, 2021	19.51	20.23	19.31	19.77	380,339	+0.19(+0.98%)
Mar 03, 2021	19.15	20.25	19.15	19.58	243,630	+0.54(+2.84%)
Mar 02, 2021	19.03	19.26	18.86	19.04	176,933	-0.06(-0.34%)

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.