Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.05	24.52	24.02	24.10	676,551	+0.04(+0.17%)
May 27, 2021	24.11	24.29	23.74	24.06	2,169,815	-0.10(-0.41%)
May 26, 2021	24.03	24.18	23.68	24.16	601,648	+0.16(+0.67%)
May 25, 2021	24.10	24.28	23.78	24.00	1,019,528	+0.13(+0.54%)
May 24, 2021	23.86	24.08	23.64	23.87	566,061	+0.06(+0.25%)
May 21, 2021	24.12	24.44	23.64	23.81	680,037	+0.22(+0.93%)
May 20, 2021	23.20	23.75	22.98	23.59	1,543,978	+0.56(+2.43%)
May 19, 2021	22.75	23.29	22.24	23.03	1,272,366	+0.04(+0.17%)
May 18, 2021	22.10	23.25	22.06	22.99	2,173,036	+0.99(+4.50%)
May 17, 2021	22.11	22.75	21.79	22.00	1,160,048	-0.50(-2.22%)
May 14, 2021	21.92	23.12	21.77	22.50	2,071,980	+0.90(+4.17%)
May 13, 2021	23.87	24.40	21.21	21.60	2,704,695	-2.19(-9.21%)
May 12, 2021	24.36	24.59	23.68	23.79	828,573	-0.88(-3.57%)
May 11, 2021	23.44	24.75	23.19	24.67	538,833	+0.64(+2.66%)
May 10, 2021	24.50	24.92	23.93	24.03	887,357	-0.58(-2.36%)
May 07, 2021	23.65	24.69	23.49	24.61	880,359	+1.07(+4.55%)
May 06, 2021	23.42	23.68	22.91	23.54	888,567	+0.11(+0.47%)
May 05, 2021	24.81	24.99	23.33	23.43	867,920	-1.29(-5.22%)
May 04, 2021	25.10	25.15	24.51	24.72	1,175,910	-0.59(-2.33%)
May 03, 2021	25.87	25.87	25.20	25.31	990,130	-0.45(-1.75%)
Apr 30, 2021	25.43	25.91	25.25	25.76	862,600	+0.10(+0.39%)
Apr 29, 2021	25.68	25.91	25.16	25.66	886,967	+0.18(+0.71%)
Apr 28, 2021	26.01	26.01	25.39	25.48	737,809	-0.71(-2.71%)
Apr 27, 2021	26.33	26.34	25.76	26.19	587,727	-0.02(-0.08%)
Apr 26, 2021	25.77	26.49	25.75	26.21	1,142,915	+0.48(+1.87%)
Apr 23, 2021	25.03	25.90	24.99	25.73	1,590,800	+0.79(+3.17%)
Apr 22, 2021	25.33	25.47	24.69	24.94	920,506	-0.35(-1.38%)
Apr 21, 2021	25.59	25.73	24.73	25.29	884,482	-0.42(-1.63%)
Apr 20, 2021	26.04	26.27	25.61	25.71	804,494	-0.37(-1.42%)
Apr 19, 2021	26.13	26.26	25.83	26.08	545,641	-0.21(-0.80%)
Apr 16, 2021	25.81	26.49	25.73	26.29	991,100	+0.48(+1.86%)
Apr 15, 2021	26.10	26.40	25.79	25.81	1,205,398	-0.12(-0.46%)
Apr 14, 2021	25.80	26.31	25.68	25.93	1,399,727	+0.09(+0.35%)
Apr 13, 2021	26.35	26.35	25.75	25.84	1,154,909	-0.26(-1.00%)
Apr 12, 2021	25.73	26.32	25.54	26.10	1,096,802	+0.26(+1.01%)
Apr 09, 2021	25.58	26.07	25.58	25.84	876,300	-0.02(-0.08%)
Apr 08, 2021	26.26	26.43	25.82	25.86	1,055,456	-0.09(-0.35%)
Apr 07, 2021	25.91	26.10	25.46	25.95	1,371,432	+0.08(+0.31%)
Apr 06, 2021	25.62	26.01	25.18	25.87	1,237,854	+0.34(+1.33%)
Apr 05, 2021	25.22	25.60	24.71	25.53	982,259	+0.50(+2.00%)
Apr 01, 2021	25.21	25.52	24.83	25.03	1,066,000	+0.07(+0.28%)
Mar 31, 2021	24.89	25.41	24.78	24.96	1,346,489	+0.16(+0.65%)
Mar 30, 2021	24.00	24.84	23.87	24.80	1,426,855	+0.77(+3.20%)
Mar 29, 2021	24.58	24.81	23.84	24.03	2,079,986	-0.54(-2.20%)
Mar 26, 2021	24.98	25.51	24.49	24.57	2,757,700	-0.27(-1.09%)
Mar 25, 2021	24.41	25.25	24.10	24.84	2,675,610	+0.16(+0.65%)
Mar 24, 2021	25.34	26.01	24.67	24.68	2,710,329	-0.55(-2.18%)
Mar 23, 2021	25.76	26.00	25.14	25.23	1,937,226	-0.59(-2.29%)
Mar 22, 2021	25.84	26.74	25.73	25.82	3,744,555	+0.05(+0.19%)
Mar 19, 2021	25.75	26.41	25.12	25.77	8,184,800	+0.15(+0.59%)
Mar 18, 2021	27.29	27.37	25.32	25.62	10,493,028	-2.12(-7.64%)
Mar 17, 2021	26.72	27.96	26.20	27.74	1,684,123	+0.74(+2.74%)
Mar 16, 2021	27.22	27.51	24.64	27.00	3,668,478	-1.52(-5.33%)
Mar 15, 2021	29.42	30.38	28.43	28.52	1,506,858	-0.46(-1.59%)
Mar 12, 2021	28.09	29.32	27.73	28.98	1,445,200	+0.66(+2.35%)
Mar 11, 2021	28.20	28.84	27.78	28.32	1,513,539	+0.55(+1.96%)
Mar 10, 2021	27.65	28.69	27.24	27.77	3,752,671	+0.56(+2.06%)
Mar 09, 2021	25.75	27.98	25.75	27.21	1,810,580	+1.71(+6.71%)
Mar 08, 2021	26.81	26.81	25.10	25.50	1,587,438	-1.18(-4.42%)
Mar 05, 2021	25.82	26.79	24.83	26.68	853,100	+1.17(+4.59%)
Mar 04, 2021	26.23	26.34	24.92	25.51	594,373	-0.86(-3.26%)
Mar 03, 2021	27.00	27.25	26.27	26.37	538,534	-0.19(-0.72%)
Mar 02, 2021	27.71	28.12	26.27	26.56	451,238	-1.04(-3.77%)
Mar 01, 2021	26.29	27.69	26.10	27.60	934,110	+1.45(+5.54%)
Feb 26, 2021	26.41	26.48	25.75	26.15	778,400	-0.06(-0.23%)
Feb 25, 2021	26.63	26.70	25.89	26.21	227,536	-0.44(-1.65%)
Feb 24, 2021	26.49	27.20	26.18	26.65	961,603	+0.23(+0.87%)
Feb 23, 2021	27.37	27.37	26.14	26.42	405,250	-0.87(-3.19%)
Feb 22, 2021	27.80	27.90	27.08	27.29	349,939	-0.70(-2.50%)
Feb 19, 2021	28.24	28.49	27.83	27.99	189,700	-0.07(-0.25%)
Feb 18, 2021	27.59	28.55	27.45	28.06	444,933	+0.34(+1.23%)
Feb 17, 2021	27.43	28.00	27.43	27.72	285,064	-0.27(-0.96%)
Feb 16, 2021	27.94	28.62	27.83	27.99	485,257	+0.17(+0.61%)
Feb 12, 2021	27.50	28.00	27.18	27.82	611,600	+0.23(+0.83%)
Feb 11, 2021	27.97	28.46	27.54	27.59	449,359	-0.35(-1.25%)
Feb 10, 2021	28.12	28.41	27.87	27.94	456,859	-0.02(-0.07%)
Feb 09, 2021	27.87	28.06	27.30	27.96	270,424	-0.04(-0.14%)
Feb 08, 2021	27.75	28.15	27.32	28.00	336,684	+0.40(+1.45%)
Feb 05, 2021	27.10	27.75	27.02	27.60	304,100	+0.60(+2.22%)
Feb 04, 2021	26.22	27.48	25.86	27.00	392,614	+0.67(+2.54%)
Feb 03, 2021	26.65	27.00	25.60	26.33	506,265	-0.24(-0.90%)
Feb 02, 2021	26.79	27.13	26.39	26.57	577,363	+0.05(+0.19%)
Feb 01, 2021	25.76	26.73	25.68	26.52	616,904	+0.43(+1.65%)
Jan 29, 2021	25.27	26.30	25.27	26.09	550,400	+0.35(+1.36%)
Jan 28, 2021	25.05	26.23	25.05	25.74	902,440	+0.59(+2.35%)
Jan 27, 2021	26.47	26.48	24.62	25.15	943,481	-1.29(-4.88%)
Jan 26, 2021	27.19	27.61	26.43	26.44	519,260	-0.64(-2.36%)
Jan 25, 2021	26.86	27.61	26.59	27.08	560,643	+0.28(+1.04%)
Jan 22, 2021	26.04	27.19	25.73	26.80	394,300	+0.73(+2.80%)
Jan 21, 2021	26.38	26.79	25.81	26.07	494,972	-0.23(-0.87%)
Jan 20, 2021	25.26	26.95	25.26	26.30	1,063,113	+1.15(+4.57%)
Jan 19, 2021	25.51	25.95	24.89	25.15	765,164	-0.34(-1.33%)
Jan 15, 2021	25.99	26.09	24.36	25.49	647,400	-0.38(-1.47%)
Jan 14, 2021	25.51	26.47	25.25	25.87	1,224,110	+0.85(+3.40%)
Jan 13, 2021	25.26	25.52	24.48	25.02	1,761,259	-0.19(-0.75%)
Jan 12, 2021	25.48	25.89	25.15	25.21	1,078,774	-0.34(-1.33%)
Jan 11, 2021	25.05	25.70	24.64	25.55	2,419,957	+0.54(+2.16%)
Jan 08, 2021	25.35	25.59	24.39	25.01	2,400,600	-0.29(-1.15%)
Jan 07, 2021	25.97	26.44	25.01	25.30	701,204	-0.51(-1.98%)
Jan 06, 2021	26.04	26.61	24.61	25.81	1,216,960	-0.60(-2.27%)
Jan 05, 2021	26.91	27.34	25.69	26.41	466,558	-0.61(-2.26%)
Jan 04, 2021	27.55	27.89	26.84	27.02	725,106	-0.42(-1.53%)
Dec 31, 2020		27.44	27.44	27.44	353,169	-0.36(-1.29%)
Dec 30, 2020	27.58	28.07	27.01	27.80	353,169	+0.29(+1.05%)
Dec 29, 2020	27.70	28.24	27.17	27.51	295,890	-0.07(-0.25%)
Dec 28, 2020	27.28	27.75	26.16	27.58	926,939	+0.64(+2.38%)
Dec 24, 2020	26.94	27.16	26.56	26.94	971,700	-0.05(-0.19%)
Dec 23, 2020	27.62	27.62	26.27	26.99	1,297,544	-0.37(-1.35%)
Dec 22, 2020	26.49	27.50	25.80	27.36	1,351,133	+0.87(+3.28%)
Dec 21, 2020	26.64	27.33	25.58	26.49	1,483,564	-0.47(-1.74%)
Dec 18, 2020	27.43	27.68	26.55	26.96	1,524,100	-0.04(-0.13%)
Dec 17, 2020	26.35	27.13	25.75	27.00	830,130	+1.00(+3.85%)
Dec 16, 2020	25.72	26.03	25.45	26.00	824,416	+0.55(+2.18%)
Dec 15, 2020	25.87	26.50	24.98	25.44	1,775,652	-0.03(-0.12%)
Dec 14, 2020	25.41	25.87	24.56	25.47	877,457	+0.06(+0.24%)
Dec 11, 2020	25.60	25.73	24.95	25.41	426,600	-0.19(-0.74%)
Dec 10, 2020	25.30	25.80	25.12	25.60	453,815	+0.04(+0.16%)
Dec 09, 2020	26.19	26.30	25.39	25.56	973,014	-0.62(-2.37%)
Dec 08, 2020	26.76	26.95	25.86	26.18	379,954	-0.81(-3.00%)
Dec 07, 2020	27.44	27.49	26.53	26.99	747,116	-0.71(-2.56%)
Dec 04, 2020	28.01	28.24	27.51	27.70	803,900	-0.25(-0.89%)
Dec 03, 2020	27.92	28.49	27.56	27.95	498,335	-0.05(-0.18%)
Dec 02, 2020	27.44	28.40	26.99	28.00	1,139,586	+0.60(+2.19%)
Dec 01, 2020	27.18	27.63	26.71	27.40	417,682	+0.34(+1.26%)
Nov 30, 2020	28.10	28.34	26.89	27.06	932,943	-0.91(-3.25%)
Nov 27, 2020	26.74	28.65	26.72	27.97	3,429,300	+1.21(+4.52%)
Nov 25, 2020	26.54	27.92	26.12	26.76	1,693,400	-0.24(-0.89%)
Nov 24, 2020	28.26	29.00	26.82	27.00	3,123,547	-0.95(-3.40%)
Nov 23, 2020	25.23	28.87	25.16	27.95	6,538,136	+2.85(+11.35%)

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.