Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.04	21.10	20.91	21.05	867,437	+0.08(+0.36%)
May 27, 2021	21.27	21.27	20.97	20.98	1,194,588	-0.13(-0.59%)
May 26, 2021	21.10	21.26	21.05	21.10	1,297,793	+0.07(+0.36%)
May 25, 2021	21.30	21.31	21.00	21.03	1,189,827	-0.29(-1.35%)
May 24, 2021	21.34	21.39	21.19	21.32	795,608	+0.13(+0.59%)
May 21, 2021	21.02	21.24	20.94	21.19	928,916	+0.18(+0.86%)
May 20, 2021	20.97	21.14	20.87	21.01	996,867	+0.04(+0.18%)
May 19, 2021	21.12	21.20	20.77	20.97	1,758,536	-0.23(-1.09%)
May 18, 2021	21.40	21.61	21.17	21.20	956,212	-0.30(-1.40%)
May 17, 2021	21.36	21.59	21.33	21.51	755,668	-0.04(-0.20%)
May 14, 2021	21.49	21.66	21.39	21.55	1,052,197	+0.17(+0.79%)
May 13, 2021	20.75	21.46	20.67	21.38	1,225,661	+0.67(+3.23%)
May 12, 2021	21.42	21.42	20.72	20.71	1,067,291	-0.66(-3.10%)
May 11, 2021	21.44	21.51	21.22	21.37	1,425,278	-0.18(-0.84%)
May 10, 2021	21.74	21.91	21.53	21.56	945,236	-0.06(-0.26%)
May 07, 2021	21.33	21.63	21.19	21.61	1,465,357	+0.34(+1.62%)
May 06, 2021	21.28	21.56	21.17	21.27	1,207,950	-0.01(-0.06%)
May 05, 2021	21.29	21.42	21.00	21.28	1,597,410	-0.03(-0.15%)
May 04, 2021	21.04	21.33	21.04	21.31	1,658,810	+0.28(+1.31%)
May 03, 2021	21.11	21.27	20.96	21.04	985,721	+0.11(+0.51%)
Apr 30, 2021	20.85	21.05	20.82	20.93	4,844,979	-0.01(-0.06%)
Apr 29, 2021	20.71	21.02	20.67	20.94	1,320,017	+0.27(+1.30%)
Apr 28, 2021	20.77	20.79	20.54	20.67	1,755,626	-0.06(-0.30%)
Apr 27, 2021	20.94	20.98	20.68	20.74	1,282,615	-0.23(-1.10%)
Apr 26, 2021	20.95	21.06	20.90	20.97	1,500,129	+0.05(+0.24%)
Apr 23, 2021	20.85	21.04	20.72	20.92	1,752,480	+0.08(+0.36%)
Apr 22, 2021	20.89	21.01	20.80	20.84	1,386,865	-0.04(-0.21%)
Apr 21, 2021	20.64	20.93	20.55	20.89	1,556,067	+0.21(+1.00%)
Apr 20, 2021	20.59	20.75	20.40	20.68	1,414,067	+0.02(+0.09%)
Apr 19, 2021	20.64	20.67	20.43	20.66	1,600,534	+0.11(+0.55%)
Apr 16, 2021	20.46	20.61	20.33	20.55	1,338,740	+0.19(+0.95%)
Apr 15, 2021	20.24	20.42	20.20	20.35	1,139,099	+0.16(+0.81%)
Apr 14, 2021	20.02	20.30	20.02	20.19	1,175,822	+0.06(+0.28%)
Apr 13, 2021	20.02	20.26	19.89	20.14	1,460,708	+0.09(+0.47%)
Apr 12, 2021	20.00	20.18	19.97	20.04	1,599,543	+0.17(+0.85%)
Apr 09, 2021	19.73	19.93	19.67	19.87	1,469,352	+0.14(+0.70%)
Apr 08, 2021	19.57	19.80	19.47	19.73	2,263,772	+0.10(+0.51%)
Apr 07, 2021	19.84	19.89	19.49	19.63	3,180,286	-0.17(-0.85%)
Apr 06, 2021	19.94	20.14	19.73	19.80	2,171,628	-0.17(-0.85%)
Apr 05, 2021	19.99	20.07	19.83	19.97	1,712,420	+0.08(+0.41%)
Apr 01, 2021	19.79	19.90	19.63	19.89	2,040,883	+0.12(+0.60%)
Mar 31, 2021	19.70	19.89	19.48	19.77	2,443,272	+0.02(+0.10%)
Mar 30, 2021	19.73	19.94	19.53	19.75	1,608,339	+0.06(+0.29%)
Mar 29, 2021	19.43	19.88	19.43	19.70	1,825,514	+0.13(+0.64%)
Mar 26, 2021	19.81	19.93	19.38	19.57	2,167,978	-0.14(-0.73%)
Mar 25, 2021	19.28	19.82	19.08	19.72	2,573,340	+0.53(+2.74%)
Mar 24, 2021	18.98	19.54	18.96	19.19	5,787,715	+0.29(+1.52%)
Mar 23, 2021	18.60	19.17	18.59	18.90	2,396,332	+0.25(+1.34%)
Mar 22, 2021	19.29	19.36	18.50	18.65	3,716,474	-0.56(-2.93%)
Mar 19, 2021	19.33	19.58	19.02	19.22	5,875,333	-0.13(-0.65%)
Mar 18, 2021	19.38	19.57	19.28	19.34	1,533,303	-0.05(-0.26%)
Mar 17, 2021	19.74	19.74	19.35	19.39	1,723,994	-0.36(-1.81%)
Mar 16, 2021	19.94	19.99	19.72	19.75	1,099,239	-0.34(-1.71%)
Mar 15, 2021	19.74	20.09	19.70	20.09	1,084,587	+0.41(+2.07%)
Mar 12, 2021	19.37	19.75	19.33	19.68	1,567,352	+0.34(+1.78%)
Mar 11, 2021	19.50	19.58	19.28	19.34	1,406,067	-0.23(-1.15%)
Mar 10, 2021	18.96	19.64	18.93	19.57	1,918,390	+0.64(+3.38%)
Mar 09, 2021	19.18	19.38	18.87	18.93	1,575,705	-0.30(-1.58%)
Mar 08, 2021	19.24	19.39	18.96	19.23	1,690,207	+0.16(+0.85%)
Mar 05, 2021	18.50	19.12	18.44	19.07	1,954,435	+0.68(+3.72%)
Mar 04, 2021	18.14	18.67	18.05	18.39	2,253,760	+0.34(+1.86%)
Mar 03, 2021	17.75	18.07	17.62	18.05	1,762,818	+0.35(+1.97%)
Mar 02, 2021	17.88	17.88	17.59	17.70	1,010,662	-0.11(-0.59%)

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.