Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.55	22.55	22.07	22.34	27,463	-0.07(-0.31%)
May 27, 2021	22.51	22.70	22.08	22.41	45,895	+0.07(+0.31%)
May 26, 2021	21.90	22.56	21.88	22.34	51,078	+0.57(+2.60%)
May 25, 2021	22.37	22.37	21.78	21.78	49,745	-0.49(-2.19%)
May 24, 2021	22.44	22.63	22.08	22.26	43,757	-0.20(-0.89%)
May 21, 2021	22.59	22.61	22.19	22.46	49,933	+0.06(+0.27%)
May 20, 2021	22.52	22.61	22.08	22.40	32,727	-0.05(-0.23%)
May 19, 2021	22.43	22.59	21.91	22.46	27,047	-0.10(-0.46%)
May 18, 2021	23.00	23.00	22.46	22.56	37,638	-0.37(-1.60%)
May 17, 2021	22.69	23.06	22.66	22.93	35,848	+0.17(+0.73%)
May 14, 2021	22.55	22.78	22.52	22.76	33,923	+0.30(+1.32%)
May 13, 2021	22.25	22.74	22.04	22.46	28,226	+0.37(+1.70%)
May 12, 2021	22.32	22.77	21.72	22.09	60,481	-0.48(-2.12%)
May 11, 2021	21.80	22.69	21.35	22.57	77,767	+0.57(+2.61%)
May 10, 2021	22.63	22.63	21.89	21.99	47,811	-0.54(-2.40%)
May 07, 2021	22.50	23.08	22.39	22.53	55,893	-0.06(-0.27%)
May 06, 2021	22.76	23.02	22.44	22.59	47,098	-0.13(-0.58%)
May 05, 2021	23.04	23.08	22.63	22.73	41,522	-0.31(-1.36%)
May 04, 2021	23.18	23.18	22.67	23.04	53,286	-0.15(-0.64%)
May 03, 2021	22.05	23.20	22.05	23.19	137,136	+1.22(+5.55%)
Apr 30, 2021	22.82	23.01	21.75	21.97	147,411	-1.37(-5.86%)
Apr 29, 2021	22.98	23.39	22.98	23.33	70,767	+0.37(+1.59%)
Apr 28, 2021	22.63	23.07	21.53	22.97	105,580	+0.59(+2.65%)
Apr 27, 2021	21.73	22.46	21.51	22.38	74,983	+0.71(+3.30%)
Apr 26, 2021	21.86	21.86	21.34	21.66	35,005	+0.07(+0.32%)
Apr 23, 2021	21.60	21.83	21.48	21.59	17,909	+0.10(+0.49%)
Apr 22, 2021	21.78	21.98	21.31	21.49	32,436	-0.19(-0.88%)
Apr 21, 2021	21.01	21.89	21.01	21.68	60,853	+0.57(+2.72%)
Apr 20, 2021	21.58	21.58	20.64	21.11	43,641	-0.37(-1.74%)
Apr 19, 2021	22.34	22.34	21.08	21.48	45,303	-0.26(-1.20%)
Apr 16, 2021	21.78	21.86	21.20	21.74	32,949	+0.04(+0.20%)
Apr 15, 2021	21.70	21.72	21.31	21.70	33,032	+0.13(+0.61%)
Apr 14, 2021	21.83	21.94	21.45	21.57	17,692	-0.17(-0.76%)
Apr 13, 2021	22.79	22.79	21.40	21.73	29,606	-0.22(-0.99%)
Apr 12, 2021	21.71	22.13	21.34	21.95	29,242	+0.33(+1.53%)
Apr 09, 2021	21.82	21.93	21.32	21.62	24,913	-0.19(-0.88%)
Apr 08, 2021	21.59	22.07	20.99	21.81	46,789	+0.23(+1.05%)
Apr 07, 2021	21.04	21.82	21.04	21.58	81,521	+0.01(+0.04%)
Apr 06, 2021	21.93	22.30	21.38	21.58	50,542	-0.27(-1.24%)
Apr 05, 2021	22.65	22.71	20.69	21.85	159,934	-0.80(-3.54%)
Apr 01, 2021	22.37	22.69	22.25	22.65	31,457	+0.51(+2.28%)
Mar 31, 2021	22.21	23.00	21.92	22.14	135,355	+0.10(+0.43%)
Mar 30, 2021	21.10	22.59	20.86	22.05	90,242	+0.95(+4.50%)
Mar 29, 2021	21.94	21.94	20.90	21.10	84,954	-0.43(-1.98%)
Mar 26, 2021	21.28	21.52	20.90	21.52	32,834	+0.64(+3.04%)
Mar 25, 2021	20.30	21.20	20.21	20.89	50,376	+0.21(+1.01%)
Mar 24, 2021	21.04	21.87	20.64	20.68	58,725	-0.35(-1.66%)
Mar 23, 2021	23.26	23.26	20.92	21.03	172,991	-2.46(-10.49%)
Mar 22, 2021	24.56	25.55	23.26	23.49	124,805	-1.07(-4.36%)
Mar 19, 2021	22.38	24.59	21.99	24.56	311,011	+2.31(+10.37%)
Mar 18, 2021	22.44	23.00	21.80	22.25	103,747	-0.28(-1.24%)
Mar 17, 2021	22.44	22.86	21.78	22.53	49,404	+0.08(+0.35%)
Mar 16, 2021	22.86	22.86	21.98	22.46	59,937	-0.20(-0.88%)
Mar 15, 2021	23.08	23.08	22.30	22.66	62,928	-0.43(-1.85%)
Mar 12, 2021	22.21	23.29	21.98	23.08	152,807	+0.85(+3.84%)
Mar 11, 2021	22.25	22.54	21.24	22.23	154,430	+0.10(+0.47%)
Mar 10, 2021	21.87	22.39	21.76	22.12	40,935	+0.09(+0.40%)
Mar 09, 2021	22.39	22.39	21.89	22.04	31,943	-0.08(-0.35%)
Mar 08, 2021	22.04	22.39	21.85	22.12	34,965	+0.39(+1.80%)
Mar 05, 2021	21.16	21.90	20.50	21.72	45,578	+0.80(+3.83%)
Mar 04, 2021	21.25	21.88	20.39	20.92	54,313	-0.39(-1.84%)
Mar 03, 2021	21.40	21.71	20.91	21.31	69,733	-0.09(-0.41%)
Mar 02, 2021	22.32	22.34	20.67	21.40	53,444	-0.72(-3.27%)

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.