Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.06	24.06	23.30	23.91	91,333	+0.19(+0.80%)
May 27, 2021	23.60	23.99	23.45	23.72	82,786	+0.39(+1.65%)
May 26, 2021	23.12	23.47	22.86	23.33	80,224	+0.30(+1.30%)
May 25, 2021	23.82	23.96	23.03	23.03	76,490	-0.65(-2.75%)
May 24, 2021	23.87	23.87	23.44	23.68	47,895	-0.18(-0.76%)
May 21, 2021	23.74	24.07	23.54	23.86	89,216	+0.31(+1.31%)
May 20, 2021	23.40	23.55	23.07	23.55	57,630	-0.09(-0.36%)
May 19, 2021	23.52	23.84	23.00	23.64	89,421	-0.03(-0.11%)
May 18, 2021	24.33	24.33	23.67	23.67	105,906	-0.61(-2.51%)
May 17, 2021	24.35	24.45	24.09	24.27	68,548	-0.09(-0.39%)
May 14, 2021	24.39	24.56	23.85	24.37	73,082	+0.16(+0.67%)
May 13, 2021	23.55	24.30	23.55	24.21	64,936	+0.67(+2.84%)
May 12, 2021	24.15	24.40	23.39	23.54	70,707	-0.54(-2.22%)
May 11, 2021	24.05	24.28	23.76	24.07	69,173	-0.07(-0.28%)
May 10, 2021	24.50	24.67	24.14	24.14	92,022	-0.25(-1.04%)
May 07, 2021	24.11	24.45	23.81	24.39	49,467	+0.01(+0.03%)
May 06, 2021	24.35	24.47	23.76	24.39	57,083	+0.03(+0.14%)
May 05, 2021	24.50	24.86	24.17	24.35	73,464	-0.07(-0.28%)
May 04, 2021	24.45	24.64	23.77	24.42	88,700	+0.03(+0.14%)
May 03, 2021	24.10	24.51	23.79	24.39	73,677	+0.45(+1.88%)
Apr 30, 2021	23.92	24.17	23.36	23.94	97,364	-0.25(-1.05%)
Apr 29, 2021	24.24	24.75	24.02	24.19	52,861	+0.20(+0.85%)
Apr 28, 2021	24.20	24.42	23.94	23.99	60,608	-0.09(-0.39%)
Apr 27, 2021	24.12	24.56	23.88	24.08	82,940	-0.08(-0.35%)
Apr 26, 2021	24.21	24.73	24.00	24.17	102,510	+0.06(+0.25%)
Apr 23, 2021	24.15	24.34	23.77	24.11	102,779	+0.54(+2.27%)
Apr 22, 2021	24.16	24.20	23.57	23.57	127,951	-0.74(-3.04%)
Apr 21, 2021	23.82	24.38	23.78	24.31	59,701	+0.50(+2.11%)
Apr 20, 2021	24.22	24.38	23.71	23.81	102,110	-0.53(-2.16%)
Apr 19, 2021	24.28	24.46	24.12	24.34	74,068	+0.10(+0.42%)
Apr 16, 2021	24.27	24.36	24.10	24.23	50,860	+0.19(+0.78%)
Apr 15, 2021	23.84	24.20	22.84	24.05	66,051	+0.25(+1.04%)
Apr 14, 2021	23.37	24.05	23.36	23.80	96,199	+0.48(+2.04%)
Apr 13, 2021	23.70	24.19	23.11	23.32	89,466	-0.65(-2.73%)
Apr 12, 2021	24.00	24.21	23.78	23.98	54,030	+0.15(+0.64%)
Apr 09, 2021	23.78	23.89	23.46	23.83	77,585	+0.20(+0.86%)
Apr 08, 2021	23.70	23.70	23.16	23.62	87,085	+0.07(+0.29%)
Apr 07, 2021	23.72	24.46	23.42	23.55	87,829	-0.07(-0.29%)
Apr 06, 2021	23.84	23.94	23.52	23.62	89,465	-0.06(-0.25%)
Apr 05, 2021	23.37	23.68	23.28	23.68	72,439	+0.41(+1.75%)
Apr 01, 2021	23.51	23.71	23.11	23.27	123,265	-0.29(-1.23%)
Mar 31, 2021	23.77	24.08	23.43	23.56	166,678	-0.06(-0.25%)
Mar 30, 2021	23.60	23.92	23.49	23.62	78,561	+0.41(+1.76%)
Mar 29, 2021	23.45	23.83	23.02	23.21	92,207	-0.39(-1.66%)
Mar 26, 2021	23.30	23.67	23.22	23.60	61,926	+0.55(+2.39%)
Mar 25, 2021	22.53	23.16	22.14	23.05	88,802	+0.50(+2.22%)
Mar 24, 2021	22.81	23.64	21.87	22.55	92,347	+0.07(+0.30%)
Mar 23, 2021	23.25	23.40	22.43	22.48	117,031	-1.09(-4.61%)
Mar 22, 2021	24.05	24.15	23.17	23.57	90,076	-0.90(-3.68%)
Mar 19, 2021	24.19	24.52	23.50	24.47	558,520	+0.48(+1.98%)
Mar 18, 2021	24.35	24.62	23.92	24.00	84,559	+0.18(+0.75%)
Mar 17, 2021	24.05	24.31	23.53	23.82	69,119	-0.05(-0.21%)
Mar 16, 2021	23.96	24.00	22.33	23.87	131,840	-0.28(-1.16%)
Mar 15, 2021	25.54	25.54	23.83	24.15	143,060	-0.65(-2.64%)
Mar 12, 2021	25.28	25.75	24.72	24.80	204,618	-0.15(-0.61%)
Mar 11, 2021	24.65	25.06	24.42	24.95	182,890	+0.23(+0.93%)
Mar 10, 2021	24.59	24.94	24.51	24.73	344,634	+0.21(+0.87%)
Mar 09, 2021	24.60	24.91	23.76	24.51	202,915	-0.23(-0.93%)
Mar 08, 2021	23.94	24.79	23.59	24.74	183,568	+1.33(+5.70%)
Mar 05, 2021	23.42	24.19	22.87	23.41	212,270	+0.19(+0.80%)
Mar 04, 2021	22.94	23.23	22.69	23.22	211,491	+0.42(+1.82%)
Mar 03, 2021	22.24	23.13	22.24	22.81	111,242	+0.89(+4.07%)
Mar 02, 2021	21.80	22.27	21.70	21.91	198,743	+0.25(+1.18%)

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.