Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.81	20.82	20.23	20.33	3,026,836	-0.47(-2.25%)
May 27, 2021	20.78	21.01	20.70	20.79	1,882,664	+0.21(+1.01%)
May 26, 2021	20.30	20.61	20.20	20.59	1,973,070	+0.31(+1.54%)
May 25, 2021	20.76	20.82	20.25	20.27	1,423,684	-0.43(-2.09%)
May 24, 2021	20.70	20.83	20.59	20.71	1,244,066	+0.13(+0.63%)
May 21, 2021	20.70	20.94	20.54	20.58	1,535,861	+0.05(+0.25%)
May 20, 2021	20.70	20.77	20.41	20.53	1,505,003	-0.12(-0.59%)
May 19, 2021	20.18	20.74	20.11	20.65	2,577,492	+0.09(+0.42%)
May 18, 2021	21.09	21.23	20.54	20.56	2,183,999	-0.51(-2.43%)
May 17, 2021	20.82	21.11	20.79	21.07	1,833,654	+0.09(+0.41%)
May 14, 2021	20.23	21.02	20.18	20.98	2,323,675	+0.90(+4.49%)
May 13, 2021	19.88	20.28	19.78	20.08	1,853,457	+0.28(+1.40%)
May 12, 2021	20.66	20.87	19.80	19.81	2,558,489	-0.98(-4.71%)
May 11, 2021	20.64	20.98	20.55	20.79	1,853,573	-0.14(-0.66%)
May 10, 2021	21.37	21.59	20.92	20.92	1,680,429	-0.29(-1.35%)
May 07, 2021	20.99	21.22	20.89	21.21	1,743,226	+0.13(+0.62%)
May 06, 2021	20.71	21.09	20.60	21.08	1,633,178	+0.39(+1.88%)
May 05, 2021	20.70	20.84	20.46	20.69	1,968,278	+0.03(+0.13%)
May 04, 2021	20.94	20.98	20.50	20.66	2,586,224	-0.23(-1.08%)
May 03, 2021	21.22	21.46	20.87	20.89	2,536,506	-0.03(-0.17%)
Apr 30, 2021	21.27	21.28	20.73	20.92	3,324,644	-0.41(-1.91%)
Apr 29, 2021	21.44	21.62	21.09	21.33	1,442,119	+0.08(+0.37%)
Apr 28, 2021	21.18	21.32	21.06	21.25	1,985,140	+0.23(+1.11%)
Apr 27, 2021	21.23	21.26	20.94	21.02	2,159,334	-0.15(-0.70%)
Apr 26, 2021	21.26	21.52	21.13	21.17	2,263,379	+0.03(+0.16%)
Apr 23, 2021	20.84	21.27	20.69	21.13	2,984,530	+0.36(+1.75%)
Apr 22, 2021	21.08	21.37	20.76	20.77	2,687,697	-0.31(-1.48%)
Apr 21, 2021	20.39	21.21	20.30	21.08	2,402,051	+0.53(+2.57%)
Apr 20, 2021	21.58	21.70	20.53	20.55	4,707,239	-1.40(-6.36%)
Apr 19, 2021	21.67	22.18	21.66	21.95	5,770,262	+0.22(+1.00%)
Apr 16, 2021	21.50	21.86	21.37	21.73	3,796,742	+0.29(+1.33%)
Apr 15, 2021	21.59	21.74	21.36	21.44	3,620,951	+0.04(+0.20%)
Apr 14, 2021	21.28	21.87	21.27	21.40	3,281,177	+0.13(+0.61%)
Apr 13, 2021	21.50	21.55	21.11	21.27	2,221,984	-0.34(-1.56%)
Apr 12, 2021	21.57	21.69	21.42	21.61	1,529,608	+0.03(+0.16%)
Apr 09, 2021	21.44	21.61	21.33	21.57	1,867,855	+0.14(+0.65%)
Apr 08, 2021	21.63	21.70	21.29	21.44	2,128,914	-0.23(-1.08%)
Apr 07, 2021	21.79	22.09	21.63	21.67	1,568,942	-0.04(-0.20%)
Apr 06, 2021	21.49	21.74	21.39	21.71	2,475,396	+0.23(+1.09%)
Apr 05, 2021	21.51	21.74	21.28	21.48	2,257,154	+0.16(+0.77%)
Apr 01, 2021	21.17	21.32	20.98	21.31	2,057,525	+0.28(+1.32%)
Mar 31, 2021	21.18	21.30	20.83	21.04	2,001,986	-0.20(-0.94%)
Mar 30, 2021	20.79	21.28	20.79	21.24	2,306,490	+0.43(+2.08%)
Mar 29, 2021	21.29	21.41	20.74	20.80	2,810,623	-0.63(-2.92%)
Mar 26, 2021	21.09	21.47	21.09	21.43	2,919,214	+0.47(+2.25%)
Mar 25, 2021	19.96	21.03	19.91	20.96	2,836,957	+0.82(+4.05%)
Mar 24, 2021	20.59	21.03	20.14	20.14	3,556,176	-0.13(-0.63%)
Mar 23, 2021	20.95	21.34	20.13	20.27	4,628,258	-1.04(-4.87%)
Mar 22, 2021	21.61	21.66	21.04	21.31	3,217,805	+0.04(+0.20%)
Mar 19, 2021	21.17	21.86	20.73	21.27	42,873,704	-0.01(-0.04%)
Mar 18, 2021	22.16	22.45	21.26	21.27	3,307,140	-1.05(-4.69%)
Mar 17, 2021	21.97	22.36	21.83	22.32	2,923,790	+0.34(+1.56%)
Mar 16, 2021	22.42	22.43	21.81	21.98	2,603,168	-0.38(-1.69%)
Mar 15, 2021	22.90	23.11	22.30	22.36	2,977,566	-0.73(-3.16%)
Mar 12, 2021	22.85	23.13	22.77	23.08	1,736,584	+0.28(+1.24%)
Mar 11, 2021	22.80	23.13	22.73	22.80	1,486,521	+0.04(+0.19%)
Mar 10, 2021	22.85	22.93	22.60	22.76	1,687,873	+0.02(+0.08%)
Mar 09, 2021	22.89	23.11	22.58	22.74	2,463,393	-0.16(-0.71%)
Mar 08, 2021	22.52	23.10	22.32	22.90	2,204,694	+0.52(+2.34%)
Mar 05, 2021	22.17	22.49	21.60	22.38	2,648,765	+0.45(+2.03%)
Mar 04, 2021	21.96	22.17	21.40	21.93	4,092,263	-0.04(-0.20%)
Mar 03, 2021	22.33	22.48	21.97	21.98	2,339,215	-0.17(-0.77%)
Mar 02, 2021	21.96	22.41	21.94	22.15	2,202,624	+0.04(+0.19%)

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.