Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.00	24.95	23.85	24.12	855,009	+0.16(+0.67%)
May 27, 2021	22.85	24.17	22.85	23.96	640,737	+1.13(+4.95%)
May 26, 2021	22.60	23.27	22.26	22.83	1,028,208	+0.50(+2.24%)
May 25, 2021	22.01	22.51	21.88	22.33	690,740	+0.54(+2.48%)
May 24, 2021	21.66	21.89	21.39	21.79	113,896	+0.27(+1.25%)
May 21, 2021	22.22	22.49	21.37	21.52	335,409	-0.60(-2.71%)
May 20, 2021	21.97	22.42	21.82	22.12	383,787	+0.21(+0.96%)
May 19, 2021	21.61	22.14	21.51	21.91	282,600	+0.00(+0.00%)
May 18, 2021	21.98	22.14	21.28	21.91	238,919	-0.17(-0.77%)
May 17, 2021	22.10	22.34	21.51	22.08	147,288	-0.14(-0.63%)
May 14, 2021	22.12	22.40	21.66	22.22	343,288	+0.22(+1.00%)
May 13, 2021	21.50	22.37	21.02	22.00	346,203	+0.78(+3.68%)
May 12, 2021	22.42	22.51	21.00	21.22	321,419	-1.32(-5.86%)
May 11, 2021	22.65	22.84	21.81	22.54	446,766	-0.36(-1.57%)
May 10, 2021	22.96	23.80	22.72	22.90	567,921	+0.46(+2.05%)
May 07, 2021	21.60	22.45	21.48	22.44	278,366	+0.94(+4.37%)
May 06, 2021	22.24	22.26	20.89	21.50	277,663	-0.47(-2.14%)
May 05, 2021	21.81	22.37	21.45	21.97	449,474	+0.22(+1.01%)
May 04, 2021	21.19	22.08	20.86	21.75	369,927	-0.20(-0.91%)
May 03, 2021	21.47	22.07	21.39	21.95	228,783	+0.38(+1.76%)
Apr 30, 2021	22.24	22.75	21.50	21.57	283,400	-0.58(-2.62%)
Apr 29, 2021	21.73	22.58	21.60	22.15	361,825	+0.51(+2.36%)
Apr 28, 2021	22.51	22.51	21.16	21.64	617,804	-0.79(-3.52%)
Apr 27, 2021	22.33	22.77	21.87	22.43	383,053	-0.10(-0.44%)
Apr 26, 2021	23.50	23.65	22.38	22.53	268,123	-0.81(-3.47%)
Apr 23, 2021	22.16	23.49	21.87	23.34	419,800	+1.21(+5.47%)
Apr 22, 2021	22.57	22.91	21.83	22.13	877,136	-0.42(-1.86%)
Apr 21, 2021	22.23	22.70	21.89	22.55	875,081	+0.63(+2.87%)
Apr 20, 2021	22.17	22.38	21.63	21.92	397,436	-0.45(-2.01%)
Apr 19, 2021	22.19	22.49	21.80	22.37	330,514	+0.14(+0.63%)
Apr 16, 2021	23.09	23.33	22.13	22.23	434,400	-0.88(-3.81%)
Apr 15, 2021	23.20	23.37	23.03	23.11	451,895	+0.00(+0.00%)
Apr 14, 2021	22.50	23.14	22.50	23.11	398,919	+0.55(+2.44%)
Apr 13, 2021	22.39	22.69	22.20	22.56	159,042	+0.14(+0.62%)
Apr 12, 2021	22.08	22.73	22.03	22.42	284,616	+0.48(+2.19%)
Apr 09, 2021	21.40	22.07	21.26	21.94	113,000	+0.47(+2.19%)
Apr 08, 2021	21.84	21.93	21.25	21.47	246,167	-0.43(-1.96%)
Apr 07, 2021	22.36	22.40	21.67	21.90	269,848	-0.43(-1.93%)
Apr 06, 2021	21.60	22.44	21.57	22.33	232,664	+0.57(+2.62%)
Apr 05, 2021	20.92	21.87	20.91	21.76	139,877	+0.76(+3.62%)
Apr 01, 2021	20.68	21.00	20.14	21.00	454,100	+0.75(+3.70%)
Mar 31, 2021	20.50	20.68	19.75	20.25	397,417	-0.27(-1.32%)
Mar 30, 2021	21.03	21.72	20.30	20.52	110,178	-0.68(-3.21%)
Mar 29, 2021	22.14	22.37	20.71	21.20	247,819	-0.70(-3.20%)
Mar 26, 2021	21.00	21.97	20.90	21.90	339,200	+0.83(+3.94%)
Mar 25, 2021	21.41	21.60	20.95	21.07	473,545	-0.40(-1.86%)
Mar 24, 2021	21.27	21.59	20.89	21.47	165,005	+0.22(+1.04%)
Mar 23, 2021	21.32	21.72	21.10	21.25	411,090	-0.20(-0.93%)
Mar 22, 2021	21.32	21.52	21.22	21.45	139,348	-0.05(-0.23%)
Mar 19, 2021	21.72	22.30	21.27	21.50	244,200	-0.30(-1.38%)
Mar 18, 2021	22.10	22.57	21.74	21.80	378,440	-0.12(-0.55%)
Mar 17, 2021	21.77	22.04	21.50	21.92	221,287	+0.02(+0.09%)
Mar 16, 2021	21.70	22.11	21.58	21.90	144,226	+0.14(+0.64%)
Mar 15, 2021	21.97	22.00	21.44	21.76	193,946	-0.17(-0.78%)
Mar 12, 2021	20.97	21.93	20.62	21.93	300,400	+1.01(+4.83%)
Mar 11, 2021	20.57	21.15	20.28	20.92	253,784	+0.37(+1.80%)
Mar 10, 2021	21.59	21.82	19.80	20.55	573,300	-1.00(-4.64%)
Mar 09, 2021	21.60	22.04	21.31	21.55	273,393	+0.22(+1.03%)
Mar 08, 2021	21.02	21.43	20.25	21.33	344,247	+0.07(+0.33%)
Mar 05, 2021	21.30	22.38	18.46	21.26	620,900	-0.05(-0.23%)
Mar 04, 2021	21.93	22.75	21.09	21.31	511,656	-0.73(-3.31%)
Mar 03, 2021	21.59	22.16	21.04	22.04	423,080	+0.20(+0.92%)
Mar 02, 2021	21.58	22.17	20.70	21.84	2,174,970	+0.70(+3.31%)

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.