Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.06	27.20	26.71	27.09	646,662	+0.03(+0.11%)
May 27, 2021	27.26	27.46	26.98	27.06	1,122,152	+0.06(+0.22%)
May 26, 2021	27.16	27.31	26.86	27.00	1,526,606	-0.16(-0.59%)
May 25, 2021	27.42	27.51	26.99	27.16	1,279,803	-0.12(-0.44%)
May 24, 2021	27.30	27.42	27.05	27.28	1,051,510	+0.08(+0.29%)
May 21, 2021	27.02	27.41	26.92	27.20	1,168,993	+0.28(+1.04%)
May 20, 2021	26.82	27.06	26.45	26.92	1,158,408	+0.06(+0.22%)
May 19, 2021	26.60	27.10	26.28	26.86	1,528,001	+0.01(+0.04%)
May 18, 2021	27.00	27.00	26.67	26.85	1,217,634	-0.13(-0.48%)
May 17, 2021	26.20	27.00	25.82	26.98	1,313,629	+0.83(+3.17%)
May 14, 2021	25.86	26.18	25.76	26.15	1,463,518	+0.57(+2.23%)
May 13, 2021	25.89	26.07	25.43	25.58	1,699,935	+0.29(+1.15%)
May 12, 2021	26.00	26.09	25.17	25.29	2,113,660	-0.84(-3.21%)
May 11, 2021	25.48	26.29	25.08	26.13	1,576,166	+1.37(+5.53%)
May 10, 2021	24.66	25.72	24.63	24.76	1,930,689	+0.50(+2.06%)
May 07, 2021	24.16	24.53	23.89	24.26	1,164,038	-0.03(-0.12%)
May 06, 2021	23.95	24.30	23.75	24.29	513,716	+0.54(+2.27%)
May 05, 2021	23.84	23.95	23.54	23.75	526,211	+0.07(+0.30%)
May 04, 2021	23.43	23.72	23.18	23.68	538,174	+0.17(+0.72%)
May 03, 2021	23.71	23.79	23.40	23.51	598,047	+0.16(+0.69%)
Apr 30, 2021	23.49	23.70	23.18	23.35	841,400	-0.38(-1.60%)
Apr 29, 2021	24.15	24.41	23.48	23.73	828,675	-0.02(-0.08%)
Apr 28, 2021	23.51	23.93	23.45	23.75	554,721	+0.21(+0.89%)
Apr 27, 2021	23.57	23.70	23.42	23.54	579,765	+0.00(+0.00%)
Apr 26, 2021	23.04	23.71	23.04	23.54	1,620,030	+0.57(+2.48%)
Apr 23, 2021	22.23	23.04	22.11	22.97	1,525,000	+0.86(+3.89%)
Apr 22, 2021	22.58	22.60	22.03	22.11	766,304	-0.40(-1.78%)
Apr 21, 2021	22.29	22.64	22.20	22.51	618,053	+0.15(+0.67%)
Apr 20, 2021	22.73	22.76	22.09	22.36	455,539	-0.46(-2.02%)
Apr 19, 2021	23.00	23.04	22.65	22.82	557,925	-0.22(-0.95%)
Apr 16, 2021	23.10	23.38	22.93	23.04	542,900	+0.04(+0.17%)
Apr 15, 2021	22.84	23.02	22.72	23.00	766,795	+0.32(+1.41%)
Apr 14, 2021	22.60	22.89	22.60	22.68	836,898	+0.07(+0.31%)
Apr 13, 2021	22.88	22.88	22.38	22.61	1,256,940	-0.28(-1.22%)
Apr 12, 2021	22.59	23.00	22.59	22.89	628,666	+0.40(+1.78%)
Apr 09, 2021	22.36	22.55	22.27	22.49	899,000	+0.17(+0.76%)
Apr 08, 2021	22.15	22.41	21.56	22.32	1,058,690	+0.19(+0.86%)
Apr 07, 2021	22.51	22.58	22.03	22.13	1,001,690	-0.32(-1.43%)
Apr 06, 2021	22.34	22.65	22.23	22.45	1,040,240	+0.06(+0.27%)
Apr 05, 2021	22.21	22.44	22.04	22.39	1,001,013	+0.39(+1.77%)
Apr 01, 2021	21.78	22.02	21.59	22.00	709,200	+0.46(+2.14%)
Mar 31, 2021	21.48	21.79	21.38	21.54	1,558,058	+0.07(+0.33%)
Mar 30, 2021	21.68	21.78	21.34	21.47	1,062,688	-0.25(-1.15%)
Mar 29, 2021	21.78	22.30	21.54	21.72	1,611,372	-0.15(-0.69%)
Mar 26, 2021	21.59	21.88	21.10	21.87	843,100	+0.53(+2.48%)
Mar 25, 2021	20.48	21.43	20.40	21.34	1,419,195	+0.73(+3.54%)
Mar 24, 2021	20.28	20.98	20.19	20.61	1,460,972	+0.56(+2.79%)
Mar 23, 2021	20.93	21.08	19.92	20.05	1,529,932	-1.18(-5.56%)
Mar 22, 2021	21.13	21.32	20.75	21.23	1,186,605	-0.10(-0.47%)
Mar 19, 2021	21.30	21.48	20.36	21.33	1,751,800	+0.07(+0.33%)
Mar 18, 2021	21.37	21.98	21.15	21.26	1,167,175	-0.12(-0.56%)
Mar 17, 2021	21.04	21.42	20.91	21.38	634,978	+0.26(+1.23%)
Mar 16, 2021	21.50	21.50	20.87	21.12	770,804	-0.48(-2.22%)
Mar 15, 2021	21.58	21.65	21.09	21.60	1,160,635	+0.09(+0.42%)
Mar 12, 2021	21.34	21.66	21.29	21.51	1,663,000	+0.17(+0.80%)
Mar 11, 2021	21.33	21.51	21.00	21.34	737,124	+0.13(+0.61%)
Mar 10, 2021	20.29	21.30	20.27	21.21	808,191	+0.98(+4.84%)
Mar 09, 2021	20.66	20.66	20.12	20.23	735,600	-0.26(-1.27%)
Mar 08, 2021	20.65	20.90	20.42	20.49	1,056,714	-0.06(-0.29%)
Mar 05, 2021	20.13	20.67	19.86	20.55	1,182,300	+0.89(+4.53%)
Mar 04, 2021	19.66	20.10	19.25	19.66	1,107,644	+0.00(+0.00%)
Mar 03, 2021	19.76	19.95	19.55	19.66	1,186,267	-0.13(-0.66%)
Mar 02, 2021	20.45	20.55	19.71	19.79	1,271,612	-0.55(-2.70%)

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.