Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.15	22.15	21.55	21.94	116,927	-0.05(-0.23%)
May 27, 2021	22.00	22.05	21.88	21.99	306,298	+0.24(+1.10%)
May 26, 2021	21.96	21.96	21.45	21.75	292,704	+0.32(+1.49%)
May 25, 2021	21.37	21.55	21.37	21.43	450,681	+0.34(+1.61%)
May 24, 2021	21.27	21.27	21.00	21.09	145,791	+0.09(+0.43%)
May 21, 2021	21.05	21.09	20.79	21.00	223,996	-0.05(-0.24%)
May 20, 2021	20.90	21.09	20.90	21.05	129,665	-0.01(-0.05%)
May 19, 2021	21.00	21.20	20.84	21.06	114,455	-0.06(-0.28%)
May 18, 2021	21.34	21.34	21.05	21.12	206,071	-0.08(-0.38%)
May 17, 2021	21.35	21.35	20.85	21.20	146,499	-0.04(-0.19%)
May 14, 2021	21.31	21.31	20.80	21.24	159,070	+0.53(+2.56%)
May 13, 2021	20.51	20.73	20.51	20.71	209,888	-0.02(-0.10%)
May 12, 2021	21.18	21.18	20.60	20.73	416,829	-0.42(-1.98%)
May 11, 2021	21.00	21.25	20.60	21.15	230,049	+0.15(+0.71%)
May 10, 2021	21.05	21.11	20.95	21.00	696,659	-0.10(-0.47%)
May 07, 2021	21.60	21.60	21.05	21.10	117,364	+0.02(+0.09%)
May 06, 2021	21.00	21.34	20.95	21.08	307,195	-0.10(-0.47%)
May 05, 2021	21.15	21.29	21.00	21.18	118,358	+0.07(+0.33%)
May 04, 2021	21.51	21.51	21.00	21.11	164,370	-0.38(-1.77%)
May 03, 2021	21.67	21.67	21.35	21.49	204,026	-0.38(-1.74%)
Apr 30, 2021	21.80	22.06	21.79	21.87	156,500	-0.44(-1.97%)
Apr 29, 2021	22.58	22.58	22.05	22.31	174,579	+0.32(+1.46%)
Apr 28, 2021	22.29	22.29	21.96	21.99	359,778	-0.14(-0.63%)
Apr 27, 2021	22.09	22.15	21.90	22.13	427,778	-0.15(-0.67%)
Apr 26, 2021	22.52	22.52	22.09	22.28	263,172	-0.34(-1.50%)
Apr 23, 2021	22.82	22.82	22.47	22.62	126,100	+0.39(+1.75%)
Apr 22, 2021	22.48	22.55	22.23	22.23	117,328	-0.55(-2.41%)
Apr 21, 2021	22.61	22.81	22.56	22.78	198,706	-0.40(-1.73%)
Apr 20, 2021	23.20	23.34	23.14	23.18	146,775	+0.05(+0.22%)
Apr 19, 2021	23.17	23.50	23.10	23.13	98,355	-0.15(-0.64%)
Apr 16, 2021	23.58	23.58	22.93	23.28	121,500	-0.27(-1.15%)
Apr 15, 2021	22.96	23.72	22.96	23.55	94,582	+0.10(+0.43%)
Apr 14, 2021	22.79	23.70	22.79	23.45	232,855	-0.02(-0.09%)
Apr 13, 2021	23.62	23.62	23.25	23.47	128,941	-0.04(-0.15%)
Apr 12, 2021	23.00	23.74	23.00	23.50	108,536	-0.06(-0.25%)
Apr 09, 2021	23.06	23.72	23.06	23.57	108,200	-0.40(-1.69%)
Apr 08, 2021	24.00	24.34	23.93	23.97	286,709	-0.04(-0.17%)
Apr 07, 2021	24.37	24.37	23.66	24.01	138,419	-0.41(-1.68%)
Apr 06, 2021	24.39	24.47	24.08	24.42	136,053	+0.23(+0.95%)
Apr 05, 2021	24.45	24.45	24.14	24.19	134,171	-0.04(-0.17%)
Apr 01, 2021	24.53	24.53	24.05	24.23	194,900	+0.18(+0.75%)
Mar 31, 2021	23.93	24.22	23.65	24.05	118,058	-0.06(-0.25%)
Mar 30, 2021	24.50	24.50	24.01	24.11	113,414	-0.20(-0.82%)
Mar 29, 2021	24.53	24.53	24.21	24.31	92,028	-0.15(-0.61%)
Mar 26, 2021	24.02	24.49	24.02	24.46	124,300	+0.32(+1.33%)
Mar 25, 2021	23.95	24.51	23.95	24.14	111,198	+0.18(+0.75%)
Mar 24, 2021	23.66	24.18	23.60	23.96	149,047	-0.28(-1.16%)
Mar 23, 2021	24.63	24.63	23.76	24.24	111,791	-0.12(-0.49%)
Mar 22, 2021	24.45	24.60	24.29	24.36	204,709	-0.26(-1.06%)
Mar 19, 2021	24.53	24.87	24.27	24.62	254,100	+0.01(+0.04%)
Mar 18, 2021	24.71	25.17	24.55	24.61	108,814	-0.56(-2.22%)
Mar 17, 2021	24.88	25.43	24.78	25.17	199,907	-0.19(-0.75%)
Mar 16, 2021	25.04	25.48	25.04	25.36	211,325	-0.23(-0.90%)
Mar 15, 2021	25.29	25.62	24.90	25.59	326,341	+0.39(+1.55%)
Mar 12, 2021	25.54	25.54	25.00	25.20	109,100	-0.65(-2.51%)
Mar 11, 2021	26.00	26.00	25.49	25.85	319,595	+0.26(+1.02%)
Mar 10, 2021	25.63	25.75	25.22	25.59	134,501	-0.16(-0.63%)
Mar 09, 2021	25.89	26.00	25.57	25.75	246,516	+0.20(+0.78%)
Mar 08, 2021	24.79	25.66	24.79	25.55	120,611	+0.36(+1.43%)
Mar 05, 2021	24.77	25.37	24.46	25.19	137,900	-0.08(-0.32%)
Mar 04, 2021	25.20	25.48	25.10	25.27	197,932	+0.00(+0.00%)
Mar 03, 2021	25.19	25.40	24.94	25.27	470,842	+0.58(+2.35%)
Mar 02, 2021	25.03	25.03	24.34	24.69	297,195	-0.21(-0.84%)

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.