Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.35	20.56	20.35	20.51	211,991	-0.09(-0.43%)
May 27, 2021	20.71	20.71	20.40	20.60	524,214	-0.20(-0.95%)
May 26, 2021	20.60	20.91	20.52	20.80	155,139	+0.36(+1.75%)
May 25, 2021	20.86	20.87	20.32	20.44	508,584	-0.75(-3.55%)
May 24, 2021	21.14	21.31	21.11	21.19	549,400	+0.07(+0.34%)
May 21, 2021	21.35	21.43	21.07	21.12	125,044	-0.18(-0.84%)
May 20, 2021	21.27	21.38	21.25	21.30	65,115	+0.07(+0.34%)
May 19, 2021	21.17	21.42	21.12	21.23	149,266	-0.17(-0.79%)
May 18, 2021	21.50	21.52	21.38	21.40	92,970	-0.01(-0.04%)
May 17, 2021	21.21	21.48	21.21	21.41	193,098	+0.52(+2.48%)
May 14, 2021	20.76	20.93	20.75	20.89	174,562	+0.41(+2.01%)
May 13, 2021	20.47	20.54	20.35	20.48	174,751	+0.01(+0.04%)
May 12, 2021	21.14	21.14	20.39	20.47	647,065	-0.93(-4.35%)
May 11, 2021	21.22	21.48	21.13	21.40	275,394	-0.18(-0.83%)
May 10, 2021	21.67	21.73	21.58	21.58	194,406	+0.00(+0.00%)
May 07, 2021	21.38	21.69	21.38	21.58	313,270	+0.28(+1.30%)
May 06, 2021	21.09	21.36	21.09	21.30	197,907	+0.38(+1.84%)
May 05, 2021	20.86	20.99	20.82	20.91	159,534	+0.06(+0.30%)
May 04, 2021	21.05	21.05	20.73	20.85	214,289	-0.21(-1.02%)
May 03, 2021	20.92	21.17	20.85	21.07	220,139	+0.21(+1.03%)
Apr 30, 2021	20.85	20.94	20.72	20.85	280,367	-0.15(-0.72%)
Apr 29, 2021	20.93	21.01	20.87	21.00	322,585	+0.10(+0.47%)
Apr 28, 2021	20.78	21.00	20.73	20.91	227,635	+0.08(+0.39%)
Apr 27, 2021	20.65	20.88	20.65	20.82	490,125	+0.36(+1.75%)
Apr 26, 2021	20.09	20.56	20.07	20.47	387,286	+0.62(+3.11%)
Apr 23, 2021	19.95	19.95	19.74	19.85	346,435	-0.11(-0.54%)
Apr 22, 2021	19.90	19.98	19.70	19.96	685,039	-0.17(-0.84%)
Apr 21, 2021	20.11	20.15	19.73	20.13	620,543	-0.43(-2.09%)
Apr 20, 2021	20.84	20.85	20.51	20.56	501,953	-0.22(-1.08%)
Apr 19, 2021	21.09	21.09	20.74	20.78	343,817	-0.49(-2.31%)
Apr 16, 2021	21.28	21.31	21.17	21.27	301,496	-0.11(-0.50%)
Apr 15, 2021	21.22	21.49	21.18	21.38	1,100,999	+0.13(+0.59%)
Apr 14, 2021	21.06	21.32	21.06	21.25	481,910	+0.52(+2.50%)
Apr 13, 2021	20.73	20.86	20.63	20.74	562,827	+0.08(+0.39%)
Apr 12, 2021	20.80	20.80	20.57	20.65	349,947	-0.19(-0.90%)
Apr 09, 2021	20.64	20.90	20.60	20.84	681,021	-0.34(-1.60%)
Apr 08, 2021	21.19	21.25	20.99	21.18	530,174	+0.04(+0.21%)
Apr 07, 2021	21.10	21.18	21.03	21.14	247,573	-0.13(-0.59%)
Apr 06, 2021	21.38	21.39	21.13	21.26	406,166	-0.33(-1.53%)
Apr 05, 2021	21.47	21.60	21.43	21.59	438,662	+0.32(+1.51%)
Apr 01, 2021	21.20	21.42	21.06	21.27	1,551,748	+0.71(+3.44%)
Mar 31, 2021	20.44	20.69	20.39	20.57	961,784	+0.28(+1.37%)
Mar 30, 2021	20.35	20.37	20.12	20.29	544,430	-0.13(-0.61%)
Mar 29, 2021	20.61	20.73	20.41	20.41	552,192	-0.16(-0.78%)
Mar 26, 2021	20.72	20.92	20.42	20.57	1,233,260	-0.37(-1.75%)
Mar 25, 2021	21.25	21.35	20.85	20.94	1,355,834	-0.30(-1.43%)
Mar 24, 2021	21.23	21.47	21.13	21.25	1,690,344	+0.74(+3.62%)
Mar 23, 2021	21.05	21.27	20.37	20.50	4,047,559	-0.21(-0.99%)
Mar 22, 2021	21.02	21.25	20.32	20.71	5,072,610	-4.84(-18.94%)
Mar 19, 2021	25.07	25.59	24.97	25.55	360,520	+0.18(+0.71%)
Mar 18, 2021	25.53	25.57	25.21	25.37	404,505	+0.38(+1.54%)
Mar 17, 2021	24.98	25.26	24.48	24.98	365,749	-0.18(-0.71%)
Mar 16, 2021	25.19	25.25	25.07	25.16	156,273	+0.34(+1.37%)
Mar 15, 2021	24.83	24.92	24.68	24.82	389,466	+0.05(+0.22%)
Mar 12, 2021	24.67	24.81	24.42	24.77	260,357	-0.21(-0.86%)
Mar 11, 2021	24.93	25.18	24.76	24.98	173,107	-0.07(-0.29%)
Mar 10, 2021	24.96	25.27	24.87	25.06	961,270	+0.45(+1.82%)
Mar 09, 2021	24.39	24.70	24.39	24.61	299,796	+0.77(+3.23%)
Mar 08, 2021	24.23	24.23	23.52	23.84	708,355	-0.85(-3.44%)
Mar 05, 2021	24.78	24.91	24.25	24.69	631,833	+0.04(+0.15%)
Mar 04, 2021	24.82	25.07	24.22	24.65	563,170	+0.02(+0.07%)
Mar 03, 2021	24.76	24.87	24.48	24.64	147,396	-0.29(-1.15%)
Mar 02, 2021	25.07	25.08	24.63	24.92	170,577	-0.15(-0.61%)

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.