Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.46	22.65	22.41	22.55	18,205,734	-0.04(-0.19%)
May 27, 2021	22.39	22.60	22.37	22.59	21,706,258	-0.03(-0.11%)
May 26, 2021	22.63	22.75	22.52	22.62	10,966,237	+0.03(+0.11%)
May 25, 2021	23.09	23.12	22.56	22.59	14,574,469	-0.64(-2.74%)
May 24, 2021	22.95	23.28	22.78	23.23	12,879,442	+0.43(+1.89%)
May 21, 2021	22.90	23.05	22.76	22.80	10,920,763	+0.00(+0.00%)
May 20, 2021	22.65	22.84	22.51	22.80	14,559,518	+0.29(+1.30%)
May 19, 2021	22.68	22.77	22.36	22.51	18,658,434	-0.58(-2.53%)
May 18, 2021	23.51	23.62	22.98	23.09	20,807,354	-0.19(-0.81%)
May 17, 2021	22.77	23.28	22.77	23.28	13,545,331	+0.37(+1.61%)
May 14, 2021	22.62	22.98	22.61	22.91	18,261,572	+0.65(+2.94%)
May 13, 2021	22.26	22.58	21.97	22.26	15,480,947	-0.26(-1.15%)
May 12, 2021	22.65	23.09	22.44	22.52	16,228,031	+0.19(+0.85%)
May 11, 2021	22.42	22.74	22.30	22.33	16,894,254	-0.56(-2.44%)
May 10, 2021	23.20	23.38	22.86	22.89	13,739,802	-0.09(-0.41%)
May 07, 2021	22.38	23.00	22.29	22.98	13,624,591	+0.20(+0.87%)
May 06, 2021	22.60	22.80	22.28	22.78	13,312,696	+0.03(+0.13%)
May 05, 2021	22.52	22.75	22.18	22.75	22,935,624	+0.73(+3.32%)
May 04, 2021	22.09	22.21	21.80	22.02	16,406,309	+0.20(+0.90%)
May 03, 2021	21.64	21.86	21.51	21.83	9,455,732	+0.45(+2.11%)
Apr 30, 2021	21.62	21.77	21.38	21.38	10,006,731	-0.29(-1.33%)
Apr 29, 2021	21.95	22.05	21.50	21.67	13,864,332	-0.12(-0.55%)
Apr 28, 2021	21.50	21.86	21.49	21.78	22,188,380	+0.59(+2.81%)
Apr 27, 2021	21.36	21.50	21.01	21.19	19,485,950	+0.02(+0.08%)
Apr 26, 2021	20.96	21.21	20.94	21.17	17,473,602	+0.34(+1.63%)
Apr 23, 2021	20.69	20.86	20.58	20.83	14,511,225	+0.15(+0.74%)
Apr 22, 2021	21.01	21.05	20.65	20.68	17,500,208	-0.53(-2.48%)
Apr 21, 2021	20.88	21.25	20.81	21.21	17,375,914	+0.15(+0.73%)
Apr 20, 2021	21.37	21.37	20.73	21.05	22,842,346	-0.45(-2.09%)
Apr 19, 2021	21.63	21.78	21.39	21.50	12,905,266	+0.11(+0.52%)
Apr 16, 2021	21.56	21.63	21.28	21.39	12,602,721	-0.02(-0.08%)
Apr 15, 2021	21.54	21.61	21.33	21.41	15,272,908	-0.29(-1.33%)
Apr 14, 2021	21.19	21.89	21.16	21.70	26,926,626	+0.78(+3.74%)
Apr 13, 2021	20.99	21.07	20.85	20.92	18,619,158	+0.00(+0.00%)
Apr 12, 2021	20.96	21.18	20.80	20.92	24,172,314	+0.20(+0.94%)
Apr 09, 2021	20.88	21.05	20.66	20.72	17,195,608	-0.28(-1.34%)
Apr 08, 2021	21.19	21.19	20.80	21.00	22,613,024	-0.55(-2.56%)
Apr 07, 2021	21.41	21.72	21.37	21.55	18,262,304	+0.23(+1.08%)
Apr 06, 2021	21.15	21.69	21.08	21.33	28,898,436	+0.71(+3.46%)
Apr 05, 2021	20.88	20.99	20.47	20.61	23,103,946	-0.27(-1.30%)
Apr 01, 2021	20.79	20.91	20.48	20.88	17,114,042	+0.20(+0.94%)
Mar 31, 2021	20.91	20.97	20.65	20.69	12,097,682	-0.45(-2.13%)
Mar 30, 2021	21.10	21.26	20.99	21.14	8,387,800	-0.25(-1.19%)
Mar 29, 2021	21.18	21.48	21.09	21.39	12,963,970	-0.04(-0.20%)
Mar 26, 2021	21.37	21.44	21.19	21.44	15,418,692	+0.56(+2.69%)
Mar 25, 2021	20.57	20.90	20.30	20.88	16,150,106	-0.15(-0.73%)
Mar 24, 2021	20.75	21.28	20.75	21.03	22,465,128	+0.59(+2.87%)
Mar 23, 2021	20.83	21.08	20.42	20.44	19,807,434	-1.10(-5.09%)
Mar 22, 2021	21.63	21.78	21.50	21.54	13,603,436	-0.08(-0.35%)
Mar 19, 2021	21.56	21.93	21.30	21.61	12,764,087	+0.03(+0.12%)
Mar 18, 2021	22.34	22.47	21.53	21.59	14,198,674	-0.90(-4.00%)
Mar 17, 2021	22.05	22.54	22.05	22.49	11,457,864	+0.33(+1.50%)
Mar 16, 2021	22.19	22.23	21.83	22.16	12,457,205	-0.35(-1.55%)
Mar 15, 2021	22.68	22.80	22.27	22.51	15,348,970	-0.40(-1.74%)
Mar 12, 2021	22.73	22.97	22.70	22.91	10,330,876	+0.26(+1.16%)
Mar 11, 2021	22.71	22.93	22.51	22.64	11,549,531	+0.00(+0.00%)
Mar 10, 2021	22.23	22.65	22.15	22.64	14,420,370	+0.46(+2.07%)
Mar 09, 2021	22.36	22.46	22.07	22.18	14,372,518	-0.37(-1.62%)
Mar 08, 2021	22.37	22.69	22.06	22.55	17,312,212	-0.20(-0.86%)
Mar 05, 2021	22.80	23.02	22.37	22.74	24,912,722	+0.63(+2.84%)
Mar 04, 2021	21.92	22.50	21.70	22.12	24,908,258	+0.38(+1.76%)
Mar 03, 2021	21.21	22.07	21.21	21.73	24,009,728	+0.69(+3.27%)
Mar 02, 2021	20.92	21.31	20.89	21.05	12,487,462	+0.16(+0.77%)

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.