Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.02	27.12	26.61	27.09	242,953	+0.20(+0.76%)
May 27, 2021	27.04	27.26	26.71	26.89	354,132	+0.25(+0.93%)
May 26, 2021	26.13	26.68	26.01	26.64	286,753	+0.53(+2.04%)
May 25, 2021	27.09	27.48	26.09	26.10	454,118	-0.87(-3.23%)
May 24, 2021	27.58	27.58	26.87	26.97	342,079	-0.49(-1.78%)
May 21, 2021	27.24	27.60	27.01	27.46	337,963	+0.50(+1.84%)
May 20, 2021	26.90	27.17	26.54	26.97	355,010	-0.07(-0.26%)
May 19, 2021	26.74	27.08	26.19	27.04	646,886	+0.10(+0.36%)
May 18, 2021	27.34	27.53	26.90	26.94	304,568	-0.44(-1.62%)
May 17, 2021	27.40	27.67	27.00	27.38	219,694	-0.16(-0.58%)
May 14, 2021	27.45	27.56	27.05	27.54	307,609	+0.36(+1.34%)
May 13, 2021	25.91	27.38	25.69	27.18	537,429	+1.25(+4.83%)
May 12, 2021	26.87	26.96	25.84	25.93	556,774	-0.70(-2.64%)
May 11, 2021	26.13	26.78	26.13	26.63	1,025,250	+0.24(+0.91%)
May 10, 2021	27.02	27.25	26.39	26.39	382,116	-0.24(-0.90%)
May 07, 2021	26.22	26.65	26.22	26.63	266,036	-0.08(-0.30%)
May 06, 2021	26.42	26.71	25.97	26.71	363,884	+0.45(+1.73%)
May 05, 2021	26.09	26.44	25.70	26.25	333,904	+0.20(+0.75%)
May 04, 2021	25.63	26.08	25.22	26.06	395,273	+0.32(+1.24%)
May 03, 2021	25.46	26.01	25.38	25.74	773,396	+0.43(+1.68%)
Apr 30, 2021	25.49	26.02	25.30	25.31	516,446	-0.45(-1.76%)
Apr 29, 2021	25.97	26.24	25.66	25.77	517,312	+0.12(+0.45%)
Apr 28, 2021	25.89	25.89	25.46	25.65	322,752	-0.12(-0.48%)
Apr 27, 2021	25.86	26.02	25.54	25.78	663,024	-0.02(-0.07%)
Apr 26, 2021	26.30	26.60	25.77	25.79	418,259	-0.28(-1.09%)
Apr 23, 2021	25.00	26.39	25.00	26.08	749,731	+1.04(+4.15%)
Apr 22, 2021	25.07	25.52	24.91	25.04	753,442	-0.21(-0.84%)
Apr 21, 2021	24.26	25.32	24.15	25.25	714,810	+0.74(+3.01%)
Apr 20, 2021	26.25	26.25	24.51	24.51	557,281	-1.40(-5.41%)
Apr 19, 2021	26.01	26.16	25.62	25.92	547,526	-0.20(-0.78%)
Apr 16, 2021	26.32	26.38	25.86	26.12	245,444	+0.27(+1.03%)
Apr 15, 2021	26.14	26.17	25.27	25.86	408,628	-0.28(-1.09%)
Apr 14, 2021	25.63	26.39	25.63	26.14	337,560	+0.43(+1.66%)
Apr 13, 2021	26.20	26.20	25.49	25.71	397,735	-0.70(-2.66%)
Apr 12, 2021	26.41	26.67	26.33	26.41	460,663	-0.04(-0.13%)
Apr 09, 2021	26.37	26.55	26.11	26.45	430,090	+0.28(+1.09%)
Apr 08, 2021	25.93	26.20	25.30	26.17	571,239	+0.28(+1.06%)
Apr 07, 2021	26.03	26.65	25.82	25.89	561,373	-0.68(-2.54%)
Apr 06, 2021	26.51	26.68	26.15	26.57	491,749	-0.07(-0.27%)
Apr 05, 2021	27.05	27.26	26.33	26.64	456,053	+0.01(+0.03%)
Apr 01, 2021	26.32	26.81	25.70	26.63	460,489	+0.28(+1.05%)
Mar 31, 2021	26.77	27.13	26.33	26.35	776,917	-0.55(-2.05%)
Mar 30, 2021	26.78	27.18	26.46	26.90	445,304	+0.39(+1.47%)
Mar 29, 2021	27.29	27.48	26.46	26.51	500,157	-0.97(-3.52%)
Mar 26, 2021	27.13	27.52	26.94	27.48	570,939	+0.83(+3.10%)
Mar 25, 2021	25.66	26.77	24.81	26.65	594,277	+0.94(+3.66%)
Mar 24, 2021	26.17	26.93	25.67	25.71	419,304	-0.06(-0.24%)
Mar 23, 2021	26.50	26.77	25.69	25.78	666,685	-1.07(-3.99%)
Mar 22, 2021	27.37	27.51	26.46	26.85	566,972	-0.91(-3.28%)
Mar 19, 2021	27.05	28.00	27.05	27.76	2,216,430	-0.17(-0.60%)
Mar 18, 2021	28.42	29.27	27.84	27.92	796,684	-0.20(-0.73%)
Mar 17, 2021	28.46	28.64	27.91	28.13	676,389	+0.03(+0.09%)
Mar 16, 2021	28.14	28.32	27.75	28.10	499,072	-0.35(-1.22%)
Mar 15, 2021	29.28	29.28	27.78	28.45	594,258	-0.59(-2.02%)
Mar 12, 2021	29.31	29.69	28.77	29.03	1,498,224	+0.14(+0.49%)
Mar 11, 2021	28.65	29.09	28.20	28.89	535,937	+0.34(+1.21%)
Mar 10, 2021	27.43	28.58	27.36	28.55	1,033,298	+1.11(+4.06%)
Mar 09, 2021	27.18	27.93	26.73	27.44	839,100	-0.87(-3.06%)
Mar 08, 2021	28.27	29.02	27.99	28.30	846,558	+0.44(+1.59%)
Mar 05, 2021	26.95	27.98	26.76	27.86	702,368	+0.67(+2.45%)
Mar 04, 2021	27.16	27.82	26.78	27.19	616,536	-0.00(-0.02%)
Mar 03, 2021	26.74	28.00	26.61	27.20	744,736	+0.79(+3.01%)
Mar 02, 2021	26.62	26.94	26.30	26.40	456,511	-0.35(-1.32%)

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.