Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.44	21.76	21.44	21.48	1,617,440	+0.08(+0.38%)
May 27, 2021	21.55	21.70	21.40	21.40	1,501,742	-0.13(-0.62%)
May 26, 2021	21.58	21.69	21.47	21.54	1,148,867	+0.04(+0.17%)
May 25, 2021	21.48	21.53	21.31	21.50	1,267,929	-0.03(-0.12%)
May 24, 2021	21.37	21.53	21.18	21.53	1,352,694	-0.01(-0.04%)
May 21, 2021	21.75	21.98	21.15	21.54	3,463,871	-0.49(-2.23%)
May 20, 2021	22.03	22.27	21.95	22.03	2,025,518	+0.02(+0.08%)
May 19, 2021	21.96	22.05	21.81	22.01	1,319,350	+0.09(+0.41%)
May 18, 2021	21.67	22.14	21.67	21.92	2,528,326	+0.24(+1.11%)
May 17, 2021	21.74	21.88	21.44	21.68	1,664,444	+0.05(+0.25%)
May 14, 2021	22.06	22.17	21.63	21.63	1,535,315	-0.37(-1.66%)
May 13, 2021	21.74	22.08	21.59	21.99	2,515,465	+0.18(+0.82%)
May 12, 2021	22.03	22.03	21.79	21.81	805,237	-0.20(-0.89%)
May 11, 2021	22.08	22.17	21.91	22.01	974,664	-0.07(-0.32%)
May 10, 2021	21.85	22.18	21.85	22.08	669,595	+0.24(+1.10%)
May 07, 2021	21.96	21.98	21.63	21.84	929,033	-0.16(-0.73%)
May 06, 2021	21.82	22.13	21.82	22.00	1,312,098	+0.28(+1.27%)
May 05, 2021	21.59	21.77	21.39	21.72	826,015	+0.12(+0.54%)
May 04, 2021	21.65	21.88	21.56	21.61	742,106	+0.00(+0.00%)
May 03, 2021	21.40	21.76	21.36	21.61	698,938	+0.24(+1.13%)
Apr 30, 2021	21.49	21.55	21.33	21.37	1,061,458	-0.11(-0.50%)
Apr 29, 2021	21.31	21.61	21.29	21.47	747,295	+0.20(+0.92%)
Apr 28, 2021	21.40	21.49	21.18	21.28	836,966	-0.04(-0.21%)
Apr 27, 2021	21.14	21.39	21.04	21.32	884,350	+0.06(+0.29%)
Apr 26, 2021	21.70	21.75	21.22	21.26	1,162,391	-0.41(-1.89%)
Apr 23, 2021	21.68	21.76	21.55	21.67	810,054	-0.08(-0.37%)
Apr 22, 2021	21.88	21.88	21.66	21.75	587,494	-0.05(-0.25%)
Apr 21, 2021	21.84	21.96	21.73	21.80	1,121,223	+0.08(+0.37%)
Apr 20, 2021	21.58	21.97	21.55	21.72	1,315,260	+0.17(+0.79%)
Apr 19, 2021	21.50	21.60	21.27	21.55	846,196	+0.12(+0.58%)
Apr 16, 2021	21.31	21.47	21.25	21.43	914,002	+0.13(+0.63%)
Apr 15, 2021	21.27	21.34	21.14	21.30	832,764	+0.16(+0.76%)
Apr 14, 2021	21.15	21.21	20.92	21.14	1,070,207	-0.04(-0.17%)
Apr 13, 2021	21.39	21.46	21.12	21.17	1,097,771	-0.32(-1.49%)
Apr 12, 2021	21.33	21.52	21.26	21.49	1,022,626	+0.20(+0.92%)
Apr 09, 2021	21.56	21.59	21.20	21.30	726,963	-0.28(-1.28%)
Apr 08, 2021	21.55	21.67	21.44	21.57	675,415	+0.01(+0.04%)
Apr 07, 2021	21.69	21.74	21.47	21.56	688,483	+0.00(+0.00%)
Apr 06, 2021	21.42	21.63	21.40	21.56	769,850	+0.13(+0.62%)
Apr 05, 2021	21.34	21.49	21.27	21.43	678,150	+0.08(+0.38%)
Apr 01, 2021	21.27	21.41	20.99	21.35	887,090	+0.12(+0.59%)
Mar 31, 2021	21.61	21.61	21.22	21.22	1,397,636	-0.39(-1.82%)
Mar 30, 2021	21.75	21.79	21.51	21.62	868,087	-0.13(-0.62%)
Mar 29, 2021	21.50	21.79	21.50	21.75	876,326	+0.19(+0.87%)
Mar 26, 2021	21.33	21.57	21.23	21.56	739,298	+0.21(+1.00%)
Mar 25, 2021	20.93	21.39	20.81	21.35	860,073	+0.42(+2.00%)
Mar 24, 2021	21.19	21.39	20.91	20.93	1,162,456	-0.46(-2.17%)
Mar 23, 2021	21.47	21.55	21.31	21.39	1,124,487	-0.05(-0.25%)
Mar 22, 2021	21.03	21.47	20.95	21.45	1,011,007	+0.39(+1.86%)
Mar 19, 2021	21.13	21.34	21.01	21.06	3,296,284	+0.00(+0.00%)
Mar 18, 2021	21.11	21.24	20.87	21.06	1,382,720	-0.19(-0.88%)
Mar 17, 2021	21.47	21.53	21.17	21.24	1,010,047	-0.14(-0.67%)
Mar 16, 2021	21.22	21.54	21.16	21.39	1,369,355	+0.18(+0.84%)
Mar 15, 2021	20.89	21.22	20.80	21.21	950,905	+0.39(+1.89%)
Mar 12, 2021	20.70	20.95	20.69	20.81	930,934	+0.11(+0.52%)
Mar 11, 2021	20.79	20.91	20.66	20.71	792,808	-0.12(-0.60%)
Mar 10, 2021	20.43	20.98	20.23	20.83	1,142,875	+0.25(+1.21%)
Mar 09, 2021	20.74	20.85	20.48	20.58	1,446,297	-0.12(-0.60%)
Mar 08, 2021	20.48	20.84	20.26	20.71	1,443,417	+0.23(+1.13%)
Mar 05, 2021	20.00	20.50	20.00	20.48	1,329,682	+0.50(+2.50%)
Mar 04, 2021	19.89	20.26	19.84	19.98	1,493,469	+0.18(+0.90%)
Mar 03, 2021	19.79	20.12	19.58	19.80	2,005,150	+0.27(+1.36%)
Mar 02, 2021	19.42	19.62	19.21	19.53	1,497,355	+0.25(+1.28%)

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.