Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.68	22.72	22.58	22.67	5,302,107	+0.07(+0.31%)
May 27, 2021	22.62	22.76	22.48	22.60	603,982	+0.02(+0.08%)
May 26, 2021	22.41	22.64	22.35	22.58	539,877	+0.16(+0.70%)
May 25, 2021	22.79	22.82	22.38	22.42	756,344	-0.42(-1.82%)
May 24, 2021	22.74	22.89	22.57	22.84	735,078	+0.22(+0.96%)
May 21, 2021	22.74	22.87	22.58	22.62	772,376	+0.05(+0.23%)
May 20, 2021	22.54	22.66	22.29	22.57	1,347,115	+0.03(+0.15%)
May 19, 2021	22.66	22.77	22.30	22.54	9,285,624	-0.59(-2.55%)
May 18, 2021	23.52	23.63	23.07	23.13	1,838,386	-0.35(-1.48%)
May 17, 2021	22.96	23.49	22.95	23.47	1,175,825	+0.41(+1.77%)
May 14, 2021	22.73	23.12	22.73	23.06	4,415,965	+0.67(+2.98%)
May 13, 2021	22.43	22.72	22.13	22.40	1,487,094	-0.22(-0.96%)
May 12, 2021	22.61	23.13	22.55	22.61	3,881,721	+0.06(+0.27%)
May 11, 2021	22.62	22.92	22.41	22.55	4,728,753	-0.54(-2.33%)
May 10, 2021	23.35	23.62	23.09	23.09	985,258	-0.06(-0.26%)
May 07, 2021	22.64	23.17	22.52	23.15	3,417,924	+0.37(+1.64%)
May 06, 2021	22.67	22.78	22.31	22.78	629,173	+0.16(+0.73%)
May 05, 2021	22.48	22.66	22.12	22.61	1,279,731	+0.65(+2.96%)
May 04, 2021	21.97	22.18	21.78	21.96	954,496	-0.01(-0.04%)
May 03, 2021	21.64	21.97	21.61	21.97	1,095,772	+0.55(+2.55%)
Apr 30, 2021	21.72	21.86	21.40	21.43	1,419,647	-0.51(-2.33%)
Apr 29, 2021	22.07	22.19	21.71	21.94	1,869,532	+0.09(+0.40%)
Apr 28, 2021	21.32	21.90	21.32	21.85	2,056,063	+0.61(+2.86%)
Apr 27, 2021	21.11	21.32	21.06	21.24	9,317,450	+0.17(+0.82%)
Apr 26, 2021	20.91	21.18	20.91	21.07	685,974	+0.16(+0.75%)
Apr 23, 2021	20.78	21.00	20.69	20.91	401,377	+0.15(+0.71%)
Apr 22, 2021	21.03	21.03	20.71	20.77	749,330	-0.28(-1.32%)
Apr 21, 2021	20.63	21.09	20.49	21.05	748,158	+0.23(+1.12%)
Apr 20, 2021	21.29	21.29	20.64	20.81	560,365	-0.52(-2.44%)
Apr 19, 2021	21.32	21.49	21.20	21.33	537,967	+0.02(+0.08%)
Apr 16, 2021	21.54	21.57	21.25	21.31	582,164	-0.15(-0.69%)
Apr 15, 2021	21.63	21.63	21.39	21.46	651,665	-0.06(-0.28%)
Apr 14, 2021	21.11	21.75	21.11	21.52	891,014	+0.51(+2.43%)
Apr 13, 2021	20.94	21.09	20.85	21.01	1,138,199	+0.06(+0.29%)
Apr 12, 2021	21.16	21.34	20.92	20.95	1,054,897	-0.14(-0.66%)
Apr 09, 2021	21.18	21.30	21.01	21.09	476,830	-0.16(-0.77%)
Apr 08, 2021	21.41	21.41	21.01	21.25	1,292,083	-0.26(-1.21%)
Apr 07, 2021	21.44	21.60	21.37	21.51	2,235,333	+0.10(+0.44%)
Apr 06, 2021	21.51	21.76	21.36	21.42	628,540	-0.07(-0.32%)
Apr 05, 2021	21.83	21.83	21.39	21.49	3,974,092	-0.26(-1.20%)
Apr 01, 2021	21.52	21.80	21.34	21.75	1,799,681	+0.38(+1.79%)
Mar 31, 2021	21.47	21.50	21.31	21.37	896,181	-0.13(-0.61%)
Mar 30, 2021	21.55	21.66	21.37	21.50	1,751,679	-0.23(-1.04%)
Mar 29, 2021	21.70	21.85	21.45	21.72	1,193,116	-0.13(-0.59%)
Mar 26, 2021	21.74	21.88	21.58	21.85	2,336,043	+0.45(+2.11%)
Mar 25, 2021	21.16	21.44	20.80	21.40	4,288,234	+0.00(+0.00%)
Mar 24, 2021	21.19	21.66	21.19	21.40	1,040,367	+0.42(+2.02%)
Mar 23, 2021	21.01	21.34	20.88	20.98	841,895	-0.48(-2.22%)
Mar 22, 2021	21.59	21.61	21.44	21.45	566,889	-0.12(-0.56%)
Mar 19, 2021	21.47	21.84	21.25	21.57	1,169,752	+0.03(+0.12%)
Mar 18, 2021	22.26	22.30	21.46	21.55	4,688,322	-0.90(-4.02%)
Mar 17, 2021	22.19	22.49	22.04	22.45	1,808,646	+0.22(+0.97%)
Mar 16, 2021	22.51	22.51	22.11	22.23	920,433	-0.54(-2.36%)
Mar 15, 2021	22.94	22.97	22.49	22.77	1,039,712	-0.17(-0.76%)
Mar 12, 2021	22.90	23.06	22.84	22.94	827,444	+0.09(+0.38%)
Mar 11, 2021	22.87	23.10	22.76	22.86	1,223,304	+0.15(+0.65%)
Mar 10, 2021	22.30	22.75	22.28	22.71	7,165,086	+0.49(+2.18%)
Mar 09, 2021	22.43	22.64	22.12	22.22	1,171,966	-0.27(-1.19%)
Mar 08, 2021	22.63	22.69	22.24	22.49	3,365,579	-0.17(-0.77%)
Mar 05, 2021	22.54	22.69	22.05	22.67	1,508,714	+0.77(+3.52%)
Mar 04, 2021	21.73	22.31	21.50	21.89	1,414,722	+0.36(+1.69%)
Mar 03, 2021	21.35	21.89	21.35	21.53	1,230,857	+0.25(+1.18%)
Mar 02, 2021	21.29	21.47	21.23	21.28	1,198,652	+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.