Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.48	23.56	23.48	23.53	15,086	+0.14(+0.58%)
May 27, 2021	23.77	23.77	23.39	23.39	4,908	-0.06(-0.26%)
May 26, 2021	23.46	23.52	23.36	23.45	5,749	+0.11(+0.47%)
May 25, 2021	23.52	23.52	23.34	23.34	14,414	-0.22(-0.92%)
May 24, 2021	23.40	23.61	23.40	23.56	15,461	+0.18(+0.78%)
May 21, 2021	23.51	23.52	23.33	23.38	7,181	-0.00(-0.00%)
May 20, 2021	23.16	23.40	23.16	23.38	7,532	+0.22(+0.93%)
May 19, 2021	23.11	23.19	23.00	23.16	12,589	-0.24(-1.01%)
May 18, 2021	23.50	23.54	23.40	23.40	19,735	-0.15(-0.63%)
May 17, 2021	23.40	23.56	23.30	23.55	13,307	+0.17(+0.71%)
May 14, 2021	23.13	23.43	23.13	23.38	10,270	+0.31(+1.36%)
May 13, 2021	23.27	23.27	22.87	23.07	22,598	+0.26(+1.13%)
May 12, 2021	23.16	23.32	23.03	22.81	5,829	-0.43(-1.85%)
May 11, 2021	23.39	23.39	23.14	23.24	9,158	-0.32(-1.34%)
May 10, 2021	24.27	24.27	23.56	23.56	21,909	+0.11(+0.45%)
May 07, 2021	23.25	23.49	23.25	23.45	6,677	+0.16(+0.69%)
May 06, 2021	22.97	23.29	22.97	23.29	12,422	+0.24(+1.06%)
May 05, 2021	23.11	23.21	22.96	23.05	28,483	-0.05(-0.22%)
May 04, 2021	23.37	23.37	23.02	23.10	14,123	-0.01(-0.06%)
May 03, 2021	23.14	23.22	23.03	23.11	8,711	+0.23(+1.02%)
Apr 30, 2021	22.97	22.97	22.86	22.88	11,494	-0.09(-0.39%)
Apr 29, 2021	22.93	22.97	22.86	22.97	7,836	+0.17(+0.77%)
Apr 28, 2021	22.83	22.83	22.72	22.80	9,461	+0.07(+0.32%)
Apr 27, 2021	22.71	22.78	22.67	22.72	16,857	-0.01(-0.03%)
Apr 26, 2021	22.73	22.82	22.73	22.73	11,051	+0.09(+0.38%)
Apr 23, 2021	22.51	22.66	22.51	22.65	5,690	+0.20(+0.87%)
Apr 22, 2021	22.63	22.67	22.45	22.45	14,838	-0.28(-1.22%)
Apr 21, 2021	22.57	22.75	22.39	22.73	19,354	+0.20(+0.87%)
Apr 20, 2021	22.62	22.62	22.46	22.53	5,883	-0.07(-0.32%)
Apr 19, 2021	22.61	22.67	22.47	22.61	12,121	+0.02(+0.10%)
Apr 16, 2021	22.55	22.73	22.55	22.58	14,225	+0.06(+0.26%)
Apr 15, 2021	22.48	22.55	22.34	22.52	13,052	+0.27(+1.20%)
Apr 14, 2021	22.22	22.42	22.22	22.26	12,053	+0.02(+0.07%)
Apr 13, 2021	22.19	22.28	22.16	22.24	8,673	+0.05(+0.24%)
Apr 12, 2021	22.15	22.25	22.13	22.19	17,771	-0.02(-0.11%)
Apr 09, 2021	22.28	22.29	22.17	22.21	5,576	-0.05(-0.23%)
Apr 08, 2021	22.20	22.30	22.19	22.26	4,874	+0.00(+0.00%)
Apr 07, 2021	22.35	22.38	22.18	22.26	13,411	-0.07(-0.31%)
Apr 06, 2021	22.37	22.46	22.19	22.33	14,169	+0.00(+0.02%)
Apr 05, 2021	22.65	22.65	22.16	22.33	18,134	+0.11(+0.48%)
Apr 01, 2021	21.91	22.22	21.89	22.22	7,625	+0.35(+1.62%)
Mar 31, 2021	21.93	21.97	21.86	21.87	11,751	+0.04(+0.20%)
Mar 30, 2021	21.85	21.98	21.78	21.82	13,010	-0.09(-0.41%)
Mar 29, 2021	22.05	22.05	21.79	21.91	9,559	-0.13(-0.57%)
Mar 26, 2021	21.80	22.05	21.74	22.04	75,909	+0.43(+2.00%)
Mar 25, 2021	21.11	21.61	21.11	21.61	2,747	+0.20(+0.94%)
Mar 24, 2021	21.55	21.74	21.37	21.41	19,341	+0.14(+0.67%)
Mar 23, 2021	21.69	21.69	21.24	21.26	14,636	-0.25(-1.15%)
Mar 22, 2021	21.10	21.64	21.10	21.51	12,449	-0.15(-0.67%)
Mar 19, 2021	21.80	21.84	21.48	21.66	15,941	-0.02(-0.09%)
Mar 18, 2021	21.91	21.99	21.66	21.67	9,100	-0.39(-1.75%)
Mar 17, 2021	22.06	22.10	21.88	22.06	8,096	+0.00(+0.01%)
Mar 16, 2021	22.16	22.16	22.04	22.06	9,197	-0.27(-1.22%)
Mar 15, 2021	22.28	22.34	22.16	22.33	6,048	+0.16(+0.74%)
Mar 12, 2021	21.90	22.17	21.90	22.17	18,598	+0.26(+1.17%)
Mar 11, 2021	21.81	22.01	21.81	21.91	23,787	+0.17(+0.80%)
Mar 10, 2021	21.48	21.79	21.32	21.74	10,767	+0.33(+1.53%)
Mar 09, 2021	21.63	21.63	21.41	21.41	5,416	-0.02(-0.08%)
Mar 08, 2021	21.14	21.56	21.14	21.43	9,747	+0.19(+0.91%)
Mar 05, 2021	20.80	21.26	20.80	21.23	28,648	+0.49(+2.37%)
Mar 04, 2021	20.74	21.13	20.56	20.74	10,694	-0.14(-0.65%)
Mar 03, 2021	20.82	20.96	20.76	20.88	7,997	+0.04(+0.17%)
Mar 02, 2021	20.79	20.92	20.76	20.84	8,880	-0.03(-0.15%)

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.