Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.16	26.98	26.14	26.96	1,347,224	+0.67(+2.56%)
May 27, 2021	25.98	26.41	25.88	26.29	2,647,776	+0.33(+1.29%)
May 26, 2021	25.60	26.17	25.56	25.95	1,321,969	+0.54(+2.14%)
May 25, 2021	25.49	25.61	25.33	25.41	1,158,921	+0.04(+0.14%)
May 24, 2021	25.50	25.66	25.34	25.37	770,609	-0.10(-0.38%)
May 21, 2021	25.61	25.73	25.21	25.47	952,175	-0.03(-0.10%)
May 20, 2021	25.24	25.60	25.18	25.50	924,323	+0.18(+0.69%)
May 19, 2021	24.99	25.34	24.82	25.32	1,145,759	+0.08(+0.31%)
May 18, 2021	25.50	25.67	25.15	25.24	1,527,150	-0.25(-0.96%)
May 17, 2021	25.48	25.72	25.10	25.49	1,125,043	+0.03(+0.10%)
May 14, 2021	25.45	25.85	25.32	25.46	1,503,605	+0.15(+0.59%)
May 13, 2021	24.73	25.49	24.73	25.31	1,549,196	+0.40(+1.62%)
May 12, 2021	25.19	25.34	24.78	24.91	1,767,908	-0.29(-1.15%)
May 11, 2021	24.69	25.53	24.57	25.20	2,048,754	+0.35(+1.41%)
May 10, 2021	24.43	25.13	24.28	24.85	2,156,387	+0.14(+0.57%)
May 07, 2021	24.81	25.01	24.51	24.71	1,545,457	-0.35(-1.40%)
May 06, 2021	24.49	25.14	24.22	25.06	1,930,046	+0.61(+2.48%)
May 05, 2021	25.27	25.65	23.87	24.45	3,660,137	-0.61(-2.45%)
May 04, 2021	25.87	26.37	24.54	25.07	4,687,899	-0.97(-3.71%)
May 03, 2021	26.01	26.50	25.65	26.03	2,121,643	+0.01(+0.03%)
Apr 30, 2021	26.21	26.43	25.88	26.02	1,268,382	-0.29(-1.10%)
Apr 29, 2021	26.71	26.88	25.96	26.31	1,579,954	-0.35(-1.32%)
Apr 28, 2021	27.10	27.31	26.55	26.66	1,155,739	-0.42(-1.56%)
Apr 27, 2021	27.15	27.46	27.06	27.09	1,387,407	-0.11(-0.39%)
Apr 26, 2021	27.10	27.51	26.98	27.19	1,516,091	+0.12(+0.44%)
Apr 23, 2021	27.02	27.43	26.93	27.07	1,066,398	+0.07(+0.24%)
Apr 22, 2021	27.38	27.57	26.96	27.01	1,376,245	-0.47(-1.69%)
Apr 21, 2021	27.36	27.59	27.02	27.47	946,969	+0.11(+0.42%)
Apr 20, 2021	28.06	28.06	27.35	27.36	775,579	-0.62(-2.23%)
Apr 19, 2021	27.72	28.07	27.56	27.98	865,220	+0.25(+0.92%)
Apr 16, 2021	27.44	27.87	27.24	27.73	892,991	+0.33(+1.22%)
Apr 15, 2021	27.43	28.10	27.29	27.39	1,257,827	-0.01(-0.03%)
Apr 14, 2021	26.96	27.57	26.96	27.40	821,752	+0.33(+1.23%)
Apr 13, 2021	27.39	27.66	26.89	27.07	1,426,624	-0.44(-1.60%)
Apr 12, 2021	27.32	27.92	27.26	27.51	1,342,510	+0.33(+1.21%)
Apr 09, 2021	27.39	27.53	27.04	27.18	1,498,718	-0.12(-0.43%)
Apr 08, 2021	28.04	28.19	27.26	27.30	1,676,601	-0.70(-2.51%)
Apr 07, 2021	27.74	28.17	27.72	28.00	926,551	+0.19(+0.69%)
Apr 06, 2021	28.36	28.41	27.72	27.81	1,319,406	-0.47(-1.65%)
Apr 05, 2021	27.89	28.34	27.81	28.27	1,333,570	+0.61(+2.19%)
Apr 01, 2021	27.53	27.67	26.95	27.67	1,503,956	+0.40(+1.45%)
Mar 31, 2021	26.88	27.75	26.81	27.27	3,739,843	+0.40(+1.47%)
Mar 30, 2021	27.31	27.31	26.56	26.88	2,210,591	-0.40(-1.45%)
Mar 29, 2021	26.63	27.32	26.48	27.27	1,908,606	+0.68(+2.54%)
Mar 26, 2021	26.17	26.61	26.17	26.59	931,134	+0.40(+1.54%)
Mar 25, 2021	26.05	26.28	25.76	26.19	897,691	+0.08(+0.30%)
Mar 24, 2021	26.52	26.61	26.10	26.11	925,620	-0.30(-1.13%)
Mar 23, 2021	26.56	26.65	26.23	26.41	967,132	-0.12(-0.46%)
Mar 22, 2021	25.65	26.59	25.65	26.53	1,395,968	+0.64(+2.48%)
Mar 19, 2021	25.69	26.09	25.62	25.89	1,540,618	+0.13(+0.51%)
Mar 18, 2021	26.59	26.69	25.67	25.76	1,787,958	-0.71(-2.69%)
Mar 17, 2021	26.39	26.61	26.07	26.47	1,799,598	-0.07(-0.26%)
Mar 16, 2021	26.52	26.73	26.23	26.54	1,408,784	+0.15(+0.57%)
Mar 15, 2021	26.19	26.67	25.88	26.39	2,251,935	+0.40(+1.52%)
Mar 12, 2021	24.93	26.05	24.88	26.00	2,125,281	+1.02(+4.08%)
Mar 11, 2021	24.59	25.02	24.43	24.98	1,104,057	+0.63(+2.60%)
Mar 10, 2021	24.70	24.83	24.07	24.35	2,050,454	-0.29(-1.18%)
Mar 09, 2021	24.26	25.00	24.17	24.64	1,938,719	+0.54(+2.26%)
Mar 08, 2021	23.82	24.38	23.74	24.09	1,640,152	+0.40(+1.67%)
Mar 05, 2021	23.63	23.86	22.99	23.70	1,612,576	+0.18(+0.77%)
Mar 04, 2021	23.58	23.74	23.03	23.52	2,378,469	-0.15(-0.61%)
Mar 03, 2021	23.80	23.97	23.40	23.66	1,607,555	-0.03(-0.11%)
Mar 02, 2021	24.26	24.46	23.39	23.69	2,233,476	-0.49(-2.03%)

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.