Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.29	21.40	20.92	21.23	943,728	+0.01(+0.04%)
May 27, 2021	21.37	21.46	21.16	21.22	1,149,213	+0.08(+0.39%)
May 26, 2021	20.67	21.24	20.61	21.14	1,887,387	+0.72(+3.52%)
May 25, 2021	20.80	21.01	20.41	20.42	2,080,154	-0.32(-1.53%)
May 24, 2021	21.02	21.02	20.61	20.74	1,053,941	-0.17(-0.83%)
May 21, 2021	20.78	21.11	20.78	20.91	1,489,225	+0.41(+2.00%)
May 20, 2021	20.40	20.59	20.21	20.50	1,080,256	+0.02(+0.09%)
May 19, 2021	20.32	20.51	20.00	20.48	1,667,811	-0.14(-0.66%)
May 18, 2021	20.77	20.88	20.60	20.62	877,295	-0.15(-0.74%)
May 17, 2021	20.55	20.79	20.37	20.77	1,366,710	+0.02(+0.09%)
May 14, 2021	20.56	20.82	20.37	20.75	950,319	+0.33(+1.64%)
May 13, 2021	19.64	20.55	19.63	20.42	1,437,864	+0.80(+4.05%)
May 12, 2021	20.56	20.63	19.59	19.63	1,474,460	-0.89(-4.36%)
May 11, 2021	20.09	20.77	20.00	20.52	2,467,710	-0.25(-1.22%)
May 10, 2021	21.31	21.37	20.75	20.77	3,858,636	-0.55(-2.58%)
May 07, 2021	20.72	21.41	20.72	21.32	1,387,291	+0.46(+2.21%)
May 06, 2021	21.31	21.38	20.45	20.86	2,331,997	-0.40(-1.87%)
May 05, 2021	21.39	22.41	20.78	21.26	1,783,317	-1.06(-4.74%)
May 04, 2021	22.21	22.46	22.11	22.32	1,714,202	-0.02(-0.08%)
May 03, 2021	22.59	22.62	22.32	22.34	1,931,837	+0.07(+0.32%)
Apr 30, 2021	22.55	22.63	22.11	22.26	1,127,106	-0.38(-1.68%)
Apr 29, 2021	22.75	22.87	22.51	22.64	1,637,732	+0.13(+0.56%)
Apr 28, 2021	22.53	22.63	22.42	22.52	1,090,689	-0.02(-0.08%)
Apr 27, 2021	22.40	22.55	22.33	22.53	1,104,495	+0.20(+0.89%)
Apr 26, 2021	22.48	22.79	22.27	22.34	1,717,256	+0.03(+0.12%)
Apr 23, 2021	21.88	22.49	21.86	22.31	1,134,853	+0.46(+2.11%)
Apr 22, 2021	21.80	22.06	21.59	21.85	872,144	+0.04(+0.17%)
Apr 21, 2021	21.51	21.83	21.35	21.81	952,545	+0.37(+1.73%)
Apr 20, 2021	21.64	21.74	21.29	21.44	1,252,536	-0.32(-1.45%)
Apr 19, 2021	21.45	21.78	21.39	21.76	1,353,727	+0.22(+1.01%)
Apr 16, 2021	21.74	21.86	21.30	21.54	1,097,334	+0.05(+0.25%)
Apr 15, 2021	21.38	21.53	21.12	21.49	871,449	+0.17(+0.81%)
Apr 14, 2021	21.07	21.50	21.03	21.31	572,276	+0.23(+1.07%)
Apr 13, 2021	21.10	21.29	20.87	21.09	2,204,184	-0.12(-0.55%)
Apr 12, 2021	21.44	21.52	21.13	21.21	1,016,369	-0.25(-1.18%)
Apr 09, 2021	21.53	21.54	21.31	21.46	710,860	+0.13(+0.59%)
Apr 08, 2021	21.13	21.40	21.01	21.33	1,152,002	+0.14(+0.64%)
Apr 07, 2021	21.23	21.28	21.02	21.20	811,447	+0.03(+0.13%)
Apr 06, 2021	21.38	21.45	21.06	21.17	1,290,279	-0.15(-0.72%)
Apr 05, 2021	21.29	21.40	21.03	21.32	876,461	+0.31(+1.46%)
Apr 01, 2021	21.01	21.21	20.80	21.02	771,177	+0.01(+0.04%)
Mar 31, 2021	20.75	21.24	20.65	21.01	1,379,002	+0.26(+1.26%)
Mar 30, 2021	20.35	20.83	20.32	20.75	962,161	+0.41(+2.00%)
Mar 29, 2021	20.29	20.67	20.15	20.34	1,157,251	-0.23(-1.10%)
Mar 26, 2021	20.27	20.59	19.93	20.56	1,156,988	+0.61(+3.08%)
Mar 25, 2021	19.53	20.12	19.12	19.95	1,485,121	+0.41(+2.08%)
Mar 24, 2021	19.76	20.31	19.53	19.54	1,489,908	-0.08(-0.41%)
Mar 23, 2021	19.80	20.03	19.51	19.63	1,345,835	-0.36(-1.81%)
Mar 22, 2021	20.39	20.39	19.79	19.99	1,364,753	-0.41(-1.99%)
Mar 19, 2021	20.47	21.17	19.97	20.39	3,783,397	-0.27(-1.31%)
Mar 18, 2021	21.36	21.72	20.55	20.66	1,599,876	-0.59(-2.76%)
Mar 17, 2021	21.03	21.25	20.72	21.25	1,722,549	+0.29(+1.38%)
Mar 16, 2021	20.97	21.09	20.77	20.96	1,478,070	-0.21(-0.98%)
Mar 15, 2021	20.83	21.17	20.56	21.17	1,541,108	+0.26(+1.25%)
Mar 12, 2021	20.86	21.19	20.66	20.91	1,148,908	+0.23(+1.09%)
Mar 11, 2021	20.45	20.68	20.24	20.68	1,639,931	+0.23(+1.10%)
Mar 10, 2021	19.84	20.57	19.84	20.46	1,736,042	+0.53(+2.68%)
Mar 09, 2021	19.62	20.18	19.38	19.92	1,951,338	+0.26(+1.33%)
Mar 08, 2021	19.58	20.16	19.41	19.66	2,485,967	+0.36(+1.87%)
Mar 05, 2021	19.43	19.57	18.44	19.30	2,790,650	+0.29(+1.52%)
Mar 04, 2021	19.19	19.51	18.80	19.01	2,112,725	-0.08(-0.43%)
Mar 03, 2021	19.16	19.55	18.91	19.09	1,635,492	+0.05(+0.24%)
Mar 02, 2021	19.24	19.63	19.02	19.05	1,927,645	-0.23(-1.17%)

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.