Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.64	24.90	24.57	24.76	2,426,332	+0.20(+0.81%)
May 27, 2021	24.35	24.65	24.18	24.56	2,600,702	+0.20(+0.82%)
May 26, 2021	24.41	24.61	24.04	24.36	2,446,899	+0.15(+0.62%)
May 25, 2021	24.26	24.52	23.99	24.21	3,432,255	-0.06(-0.25%)
May 24, 2021	23.79	24.41	23.62	24.27	2,527,073	+0.68(+2.88%)
May 21, 2021	23.83	23.96	23.58	23.60	2,353,508	+0.00(+0.00%)
May 20, 2021	23.56	23.82	23.40	23.60	2,189,104	+0.19(+0.81%)
May 19, 2021	22.96	23.42	22.58	23.41	2,370,098	+0.27(+1.16%)
May 18, 2021	23.08	23.58	23.00	23.14	1,830,813	+0.06(+0.26%)
May 17, 2021	23.17	23.24	22.90	23.08	2,590,906	-0.18(-0.77%)
May 14, 2021	22.28	23.32	22.17	23.26	2,023,265	+1.10(+4.95%)
May 13, 2021	21.85	22.40	21.81	22.16	1,972,016	+0.45(+2.07%)
May 12, 2021	22.13	22.49	21.68	21.71	2,723,823	-0.60(-2.68%)
May 11, 2021	22.33	22.59	22.15	22.31	1,984,429	-0.34(-1.50%)
May 10, 2021	22.96	23.04	22.55	22.65	1,819,188	-0.31(-1.35%)
May 07, 2021	22.83	23.09	22.68	22.96	2,928,176	+0.15(+0.66%)
May 06, 2021	22.82	23.04	22.33	22.81	3,006,727	-0.03(-0.13%)
May 05, 2021	22.69	22.86	22.41	22.84	2,819,514	+0.29(+1.28%)
May 04, 2021	22.48	22.67	22.24	22.55	3,281,782	-0.22(-0.96%)
May 03, 2021	22.88	22.97	22.45	22.77	2,859,996	+0.12(+0.53%)
Apr 30, 2021	22.98	23.13	22.57	22.65	2,831,541	-0.55(-2.37%)
Apr 29, 2021	23.21	23.43	22.84	23.20	3,686,115	+0.26(+1.13%)
Apr 28, 2021	23.11	23.11	22.36	22.94	6,054,072	-0.09(-0.39%)
Apr 27, 2021	22.35	23.21	22.16	23.03	4,716,881	+0.68(+3.04%)
Apr 26, 2021	21.74	22.42	21.74	22.35	4,208,358	+0.63(+2.89%)
Apr 23, 2021	22.08	22.16	21.70	21.72	2,432,118	-0.20(-0.91%)
Apr 22, 2021	21.98	22.01	21.63	21.92	2,980,788	+0.17(+0.78%)
Apr 21, 2021	21.64	21.87	21.48	21.75	2,338,589	+0.02(+0.09%)
Apr 20, 2021	22.20	22.29	21.28	21.73	4,789,517	-0.47(-2.11%)
Apr 19, 2021	22.27	22.44	22.06	22.20	3,590,704	-0.22(-0.98%)
Apr 16, 2021	22.51	22.67	22.23	22.42	3,941,105	+0.07(+0.31%)
Apr 15, 2021	22.30	22.50	22.17	22.35	6,119,165	+0.26(+1.17%)
Apr 14, 2021	21.95	22.26	21.92	22.09	4,180,387	+0.18(+0.82%)
Apr 13, 2021	21.61	21.92	21.45	21.91	3,232,032	+0.36(+1.67%)
Apr 12, 2021	21.28	21.65	21.26	21.55	1,820,591	+0.17(+0.79%)
Apr 09, 2021	21.32	21.47	21.18	21.38	1,859,596	-0.06(-0.28%)
Apr 08, 2021	21.96	22.06	21.12	21.44	2,857,406	+0.32(+1.51%)
Apr 07, 2021	21.48	21.62	21.03	21.12	2,487,772	-0.37(-1.72%)
Apr 06, 2021	20.90	21.56	20.71	21.49	3,597,060	+0.57(+2.72%)
Apr 05, 2021	21.20	21.30	20.75	20.92	2,578,189	-0.04(-0.19%)
Apr 01, 2021	20.14	20.97	19.97	20.96	4,121,221	+1.01(+5.05%)
Mar 31, 2021	19.90	20.23	19.67	19.95	3,603,154	+0.22(+1.11%)
Mar 30, 2021	19.25	19.85	18.87	19.73	7,055,898	+0.50(+2.59%)
Mar 29, 2021	19.43	19.60	19.04	19.24	4,400,908	-0.21(-1.08%)
Mar 26, 2021	19.45	19.78	19.23	19.45	6,868,167	+0.08(+0.41%)
Mar 25, 2021	18.96	19.43	18.49	19.37	5,126,972	+0.21(+1.09%)
Mar 24, 2021	19.50	19.78	19.10	19.16	2,988,684	-0.34(-1.74%)
Mar 23, 2021	20.31	20.49	19.43	19.49	3,840,025	-0.82(-4.03%)
Mar 22, 2021	20.31	20.52	19.91	20.31	3,280,416	-0.09(-0.44%)
Mar 19, 2021	20.10	20.64	19.94	20.40	4,660,066	+0.21(+1.04%)
Mar 18, 2021	20.54	20.74	20.16	20.19	3,101,794	-0.47(-2.27%)
Mar 17, 2021	20.02	20.74	20.02	20.66	3,060,182	+0.29(+1.42%)
Mar 16, 2021	21.02	21.21	20.18	20.37	3,149,234	-0.69(-3.27%)
Mar 15, 2021	21.18	21.25	20.84	21.06	3,339,215	+0.04(+0.19%)
Mar 12, 2021	20.95	21.36	20.85	21.02	2,409,967	-0.10(-0.47%)
Mar 11, 2021	20.95	21.48	20.85	21.12	5,283,892	+0.54(+2.62%)
Mar 10, 2021	20.41	20.73	20.13	20.58	3,884,577	+0.42(+2.08%)
Mar 09, 2021	20.08	20.33	19.78	20.16	4,135,492	+0.55(+2.80%)
Mar 08, 2021	20.05	20.44	19.45	19.61	4,659,174	-0.39(-1.95%)
Mar 05, 2021	20.21	20.42	18.92	20.00	7,889,627	+0.01(+0.05%)
Mar 04, 2021	20.72	21.11	19.17	19.99	8,673,769	-0.86(-4.11%)
Mar 03, 2021	21.03	21.34	20.67	20.85	4,466,028	-0.05(-0.24%)
Mar 02, 2021	21.25	21.55	20.76	20.90	4,747,369	-0.37(-1.74%)

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.