Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.65	23.73	23.32	23.53	196,285	-0.07(-0.28%)
May 27, 2021	23.61	23.77	23.49	23.60	448,788	+0.10(+0.41%)
May 26, 2021	23.40	23.57	23.24	23.50	250,446	+0.18(+0.78%)
May 25, 2021	23.88	24.02	23.31	23.32	319,661	-0.57(-2.37%)
May 24, 2021	24.08	24.09	23.83	23.89	301,640	-0.12(-0.52%)
May 21, 2021	23.94	24.18	23.73	24.01	210,229	+0.09(+0.36%)
May 20, 2021	24.25	24.25	23.91	23.92	249,103	-0.29(-1.19%)
May 19, 2021	24.21	24.32	23.75	24.21	367,876	-0.21(-0.87%)
May 18, 2021	24.64	24.76	24.40	24.42	221,231	-0.20(-0.82%)
May 17, 2021	24.54	24.75	24.41	24.63	226,740	-0.10(-0.39%)
May 14, 2021	24.74	24.90	24.58	24.72	230,102	+0.17(+0.70%)
May 13, 2021	24.18	24.67	24.18	24.55	437,425	+0.34(+1.39%)
May 12, 2021	24.66	24.70	24.18	24.21	376,669	-0.43(-1.75%)
May 11, 2021	25.32	25.32	24.47	24.64	404,548	-0.75(-2.95%)
May 10, 2021	25.41	26.09	25.38	25.39	429,599	+0.13(+0.53%)
May 07, 2021	24.97	25.35	24.78	25.26	473,679	+0.35(+1.39%)
May 06, 2021	24.41	24.97	24.23	24.91	575,396	+0.59(+2.41%)
May 05, 2021	24.46	24.48	24.14	24.33	369,099	-0.01(-0.04%)
May 04, 2021	23.86	24.37	23.78	24.34	484,750	+0.36(+1.48%)
May 03, 2021	23.42	24.19	23.42	23.98	482,839	+0.70(+3.01%)
Apr 30, 2021	23.80	23.95	23.17	23.28	581,691	+0.11(+0.46%)
Apr 29, 2021	22.78	23.53	22.58	23.18	464,980	+0.37(+1.64%)
Apr 28, 2021	22.87	22.96	22.55	22.80	531,207	-0.07(-0.29%)
Apr 27, 2021	22.83	23.09	22.75	22.87	485,065	+0.07(+0.30%)
Apr 26, 2021	23.42	23.44	22.68	22.80	526,997	-0.60(-2.55%)
Apr 23, 2021	23.45	23.68	23.28	23.40	343,977	-0.01(-0.04%)
Apr 22, 2021	23.30	23.62	23.30	23.41	474,651	-0.06(-0.25%)
Apr 21, 2021	24.32	24.32	23.45	23.46	506,307	-0.70(-2.90%)
Apr 20, 2021	24.47	24.60	24.03	24.16	302,864	-0.16(-0.67%)
Apr 19, 2021	24.50	24.56	24.07	24.33	339,473	-0.23(-0.94%)
Apr 16, 2021	24.78	24.87	24.28	24.56	560,771	-0.10(-0.39%)
Apr 15, 2021	24.33	24.69	24.30	24.65	587,906	+0.39(+1.62%)
Apr 14, 2021	24.60	24.66	24.18	24.26	497,704	-0.32(-1.29%)
Apr 13, 2021	24.76	24.76	24.32	24.58	278,300	-0.11(-0.43%)
Apr 12, 2021	24.44	24.76	24.37	24.68	457,931	+0.28(+1.14%)
Apr 09, 2021	24.19	24.49	24.15	24.40	330,343	+0.10(+0.40%)
Apr 08, 2021	24.38	24.47	24.06	24.31	458,425	-0.15(-0.63%)
Apr 07, 2021	24.44	24.53	24.18	24.46	651,707	+0.20(+0.83%)
Apr 06, 2021	24.27	24.51	24.16	24.26	557,623	-0.23(-0.94%)
Apr 05, 2021	24.39	24.77	24.18	24.49	519,985	+0.34(+1.39%)
Apr 01, 2021	23.93	24.26	23.77	24.16	629,775	+0.16(+0.68%)
Mar 31, 2021	24.20	24.36	23.67	23.99	675,054	-0.35(-1.42%)
Mar 30, 2021	24.06	24.56	24.03	24.34	564,224	+0.22(+0.92%)
Mar 29, 2021	24.20	24.64	24.08	24.12	456,315	-0.19(-0.79%)
Mar 26, 2021	23.91	24.42	23.62	24.31	389,251	+0.86(+3.65%)
Mar 25, 2021	23.34	23.58	22.94	23.45	318,811	+0.12(+0.49%)
Mar 24, 2021	23.34	23.69	23.28	23.34	483,354	+0.15(+0.66%)
Mar 23, 2021	23.47	23.77	23.07	23.18	549,032	-0.50(-2.11%)
Mar 22, 2021	24.18	24.27	23.54	23.68	588,766	-0.51(-2.10%)
Mar 19, 2021	24.31	24.51	24.02	24.19	683,375	-0.19(-0.79%)
Mar 18, 2021	24.08	24.72	24.08	24.39	610,473	+0.28(+1.16%)
Mar 17, 2021	24.15	24.16	23.69	24.11	444,464	+0.10(+0.40%)
Mar 16, 2021	24.18	24.18	23.67	24.01	382,788	-0.19(-0.79%)
Mar 15, 2021	24.24	24.28	23.82	24.20	338,115	-0.09(-0.36%)
Mar 12, 2021	23.99	24.36	23.83	24.29	511,542	+0.42(+1.77%)
Mar 11, 2021	23.06	23.91	22.97	23.87	789,716	+0.26(+1.10%)
Mar 10, 2021	24.21	24.27	23.26	23.61	860,974	-0.95(-3.86%)
Mar 09, 2021	24.98	25.09	24.54	24.56	816,872	-0.16(-0.66%)
Mar 08, 2021	24.06	25.03	24.06	24.72	1,442,298	+0.77(+3.20%)
Mar 05, 2021	23.57	23.99	23.19	23.95	445,156	+0.54(+2.29%)
Mar 04, 2021	23.99	24.13	23.22	23.42	487,721	-0.07(-0.29%)
Mar 03, 2021	22.94	23.69	22.87	23.48	420,027	+0.57(+2.47%)
Mar 02, 2021	22.72	23.17	22.56	22.92	393,083	+0.18(+0.80%)

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.