Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.67	26.87	26.53	26.66	599,300	+0.37(+1.41%)
May 27, 2021	26.56	26.60	26.24	26.29	770,332	-0.07(-0.27%)
May 26, 2021	25.96	26.43	25.88	26.36	577,352	+0.41(+1.58%)
May 25, 2021	26.42	26.62	25.95	25.95	755,172	-0.52(-1.96%)
May 24, 2021	26.26	26.65	26.16	26.47	637,983	+0.37(+1.42%)
May 21, 2021	26.16	26.29	25.64	26.10	2,022,717	+0.13(+0.50%)
May 20, 2021	25.68	26.03	25.48	25.97	929,166	+0.23(+0.89%)
May 19, 2021	25.61	25.84	25.33	25.74	1,062,574	-0.01(-0.04%)
May 18, 2021	25.65	25.86	25.51	25.75	981,716	+0.09(+0.35%)
May 17, 2021	25.67	25.77	25.49	25.66	649,732	-0.09(-0.35%)
May 14, 2021	25.99	26.01	25.62	25.75	982,615	+0.03(+0.12%)
May 13, 2021	24.86	25.78	24.80	25.72	1,101,014	+0.83(+3.33%)
May 12, 2021	25.95	25.98	24.75	24.89	1,095,807	-0.96(-3.71%)
May 11, 2021	25.75	25.95	25.44	25.85	1,570,993	+0.06(+0.23%)
May 10, 2021	25.90	26.07	25.61	25.79	1,290,370	+0.02(+0.08%)
May 07, 2021	25.36	25.84	25.30	25.77	1,030,984	+0.32(+1.26%)
May 06, 2021	25.27	25.66	24.81	25.45	1,562,327	+0.26(+1.03%)
May 05, 2021	25.06	25.31	24.60	25.19	2,082,326	-0.14(-0.55%)
May 04, 2021	25.55	25.60	25.18	25.33	1,470,142	-0.24(-0.94%)
May 03, 2021	24.75	25.75	24.69	25.57	2,744,920	+0.82(+3.31%)
Apr 30, 2021	24.99	25.25	24.24	24.75	16,833,100	-0.35(-1.39%)
Apr 29, 2021	25.03	25.47	24.87	25.10	2,032,652	+0.23(+0.92%)
Apr 28, 2021	24.72	25.27	24.60	24.87	3,036,080	+0.68(+2.81%)
Apr 27, 2021	24.28	24.68	24.10	24.19	2,086,351	-0.24(-0.98%)
Apr 26, 2021	25.15	25.26	24.34	24.43	1,699,141	-0.49(-1.97%)
Apr 23, 2021	24.84	25.26	24.68	24.92	1,837,900	+0.15(+0.61%)
Apr 22, 2021	24.99	25.15	24.74	24.77	1,201,920	-0.22(-0.88%)
Apr 21, 2021	24.49	25.34	24.49	24.99	1,647,106	+0.37(+1.50%)
Apr 20, 2021	24.26	24.68	24.26	24.62	1,389,520	+0.19(+0.78%)
Apr 19, 2021	24.89	24.90	24.30	24.43	1,564,379	-0.22(-0.89%)
Apr 16, 2021	24.76	24.88	24.58	24.65	1,053,700	+0.13(+0.53%)
Apr 15, 2021	24.17	24.62	24.07	24.52	934,439	+0.31(+1.28%)
Apr 14, 2021	24.30	24.53	24.07	24.21	1,398,110	-0.06(-0.25%)
Apr 13, 2021	24.05	24.52	24.01	24.27	1,680,348	+0.03(+0.12%)
Apr 12, 2021	24.71	24.87	24.21	24.24	1,695,858	-0.38(-1.54%)
Apr 09, 2021	24.48	24.71	24.27	24.62	1,208,100	+0.01(+0.04%)
Apr 08, 2021	24.33	24.62	23.91	24.61	2,064,842	+0.36(+1.48%)
Apr 07, 2021	23.68	24.27	23.60	24.25	3,639,934	+0.61(+2.58%)
Apr 06, 2021	22.93	23.69	22.89	23.64	2,201,011	+0.65(+2.83%)
Apr 05, 2021	23.19	23.38	22.98	22.99	1,603,403	-0.07(-0.30%)
Apr 01, 2021	22.69	23.08	22.45	23.06	2,157,500	+0.48(+2.13%)
Mar 31, 2021	23.00	23.23	22.35	22.58	1,900,416	-0.36(-1.57%)
Mar 30, 2021	22.52	23.02	22.38	22.94	6,025,049	+0.27(+1.19%)
Mar 29, 2021	22.21	22.80	22.21	22.67	2,147,901	+0.42(+1.89%)
Mar 26, 2021	22.62	22.72	22.00	22.25	2,453,700	-0.33(-1.46%)
Mar 25, 2021	22.40	22.70	22.14	22.58	2,259,977	+0.17(+0.76%)
Mar 24, 2021	22.65	22.98	22.32	22.41	5,223,925	-0.15(-0.66%)
Mar 23, 2021	22.60	22.98	22.25	22.56	5,688,137	-0.23(-1.01%)
Mar 22, 2021	22.64	22.98	22.36	22.79	3,629,189	+0.22(+0.97%)
Mar 19, 2021	21.52	22.70	21.13	22.57	7,677,700	+1.06(+4.93%)
Mar 18, 2021	22.40	22.60	21.49	21.51	11,595,672	-0.99(-4.40%)
Mar 17, 2021	25.18	25.18	22.00	22.50	12,748,276	-5.32(-19.12%)
Mar 16, 2021	28.14	28.26	27.70	27.82	378,220	-0.82(-2.86%)
Mar 15, 2021	27.96	28.64	27.77	28.64	587,533	+0.71(+2.54%)
Mar 12, 2021	27.73	28.31	27.61	27.93	874,100	+0.47(+1.71%)
Mar 11, 2021	28.55	28.95	27.23	27.46	1,152,835	-1.34(-4.65%)
Mar 10, 2021	28.10	29.24	27.76	28.80	1,801,064	+0.75(+2.67%)
Mar 09, 2021	28.10	29.02	27.90	28.05	1,502,749	-0.29(-1.02%)
Mar 08, 2021	26.88	28.57	26.55	28.34	2,574,487	+1.66(+6.22%)
Mar 05, 2021	25.33	27.14	25.33	26.68	1,922,500	+1.57(+6.25%)
Mar 04, 2021	25.59	26.81	24.92	25.11	1,684,323	-1.12(-4.27%)
Mar 03, 2021	26.00	26.50	25.74	26.23	850,300	+0.36(+1.39%)
Mar 02, 2021	25.64	26.05	25.32	25.87	835,824	+0.26(+1.02%)

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.