Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.14	26.20	25.74	26.12	1,459,967	-0.02(-0.08%)
May 27, 2021	26.38	26.38	25.92	26.14	4,174,296	+0.13(+0.51%)
May 26, 2021	26.19	26.21	25.91	26.01	3,005,193	+0.07(+0.27%)
May 25, 2021	26.16	26.58	25.82	25.94	2,463,145	-0.19(-0.72%)
May 24, 2021	26.20	26.27	25.94	26.13	3,487,088	+0.20(+0.78%)
May 21, 2021	26.17	26.36	25.92	25.93	3,054,087	-0.04(-0.16%)
May 20, 2021	25.87	26.01	25.56	25.97	1,323,986	+0.03(+0.11%)
May 19, 2021	25.93	26.07	25.58	25.94	2,516,498	-0.45(-1.69%)
May 18, 2021	26.96	27.15	26.26	26.39	4,659,525	-0.57(-2.12%)
May 17, 2021	26.85	27.03	26.65	26.96	3,087,145	-0.33(-1.20%)
May 14, 2021	26.27	27.39	26.22	27.29	2,402,021	+1.30(+4.99%)
May 13, 2021	25.45	26.19	25.45	25.99	3,708,896	+0.66(+2.62%)
May 12, 2021	25.78	26.00	25.26	25.33	4,375,496	-0.44(-1.71%)
May 11, 2021	25.89	26.45	25.40	25.77	3,396,651	-0.49(-1.86%)
May 10, 2021	26.53	26.67	26.14	26.26	2,129,090	-0.33(-1.23%)
May 07, 2021	26.45	27.00	26.31	26.58	1,572,402	+0.17(+0.63%)
May 06, 2021	26.53	26.56	25.91	26.42	1,197,088	-0.06(-0.21%)
May 05, 2021	26.63	26.88	26.25	26.47	2,107,986	-0.29(-1.10%)
May 04, 2021	27.36	27.57	26.62	26.76	1,305,986	-0.68(-2.47%)
May 03, 2021	27.24	27.78	27.24	27.44	5,275,500	+0.31(+1.16%)
Apr 30, 2021	27.39	27.47	26.80	27.13	1,218,366	-0.34(-1.25%)
Apr 29, 2021	28.36	28.40	27.32	27.47	1,896,153	-0.47(-1.67%)
Apr 28, 2021	27.93	28.22	27.71	27.94	1,106,146	+0.11(+0.40%)
Apr 27, 2021	27.81	28.11	27.64	27.83	4,781,257	+0.01(+0.05%)
Apr 26, 2021	27.80	28.07	27.55	27.81	4,418,940	+0.24(+0.86%)
Apr 23, 2021	27.61	27.69	27.18	27.57	1,395,612	+0.25(+0.92%)
Apr 22, 2021	27.38	27.76	27.23	27.32	4,608,579	-0.06(-0.23%)
Apr 21, 2021	26.62	27.47	26.39	27.39	1,052,790	+0.65(+2.43%)
Apr 20, 2021	27.41	27.57	26.51	26.74	1,933,830	-0.83(-3.01%)
Apr 19, 2021	27.63	27.77	27.36	27.57	1,593,245	-0.10(-0.35%)
Apr 16, 2021	27.64	27.87	27.42	27.66	2,203,463	+0.26(+0.94%)
Apr 15, 2021	27.46	27.67	27.14	27.41	1,002,650	-0.11(-0.41%)
Apr 14, 2021	27.43	28.01	27.43	27.52	2,608,563	+0.12(+0.43%)
Apr 13, 2021	27.37	27.52	26.99	27.40	1,307,075	-0.14(-0.51%)
Apr 12, 2021	27.18	27.67	27.18	27.54	1,896,148	+0.40(+1.47%)
Apr 09, 2021	26.93	27.15	26.79	27.14	1,573,574	+0.13(+0.46%)
Apr 08, 2021	27.39	27.48	26.79	27.02	3,042,087	-0.40(-1.48%)
Apr 07, 2021	27.11	27.42	27.06	27.42	1,435,513	+0.36(+1.32%)
Apr 06, 2021	27.06	27.34	26.99	27.06	2,413,958	+0.17(+0.65%)
Apr 05, 2021	26.97	27.27	26.81	26.89	3,006,774	+0.20(+0.73%)
Apr 01, 2021	26.44	26.89	26.19	26.69	1,754,259	+0.33(+1.24%)
Mar 31, 2021	26.72	27.05	26.37	26.37	2,144,954	-0.37(-1.38%)
Mar 30, 2021	26.39	27.01	26.07	26.74	2,198,773	+0.39(+1.48%)
Mar 29, 2021	26.90	27.22	26.16	26.35	2,880,316	-0.80(-2.96%)
Mar 26, 2021	27.74	27.82	26.67	27.15	2,171,080	-0.30(-1.09%)
Mar 25, 2021	26.39	27.64	25.93	27.45	2,747,696	+0.88(+3.31%)
Mar 24, 2021	26.48	27.55	26.46	26.57	5,001,725	+0.42(+1.60%)
Mar 23, 2021	27.03	27.27	25.89	26.15	3,363,349	-1.05(-3.85%)
Mar 22, 2021	27.19	27.34	26.54	27.20	2,668,584	-0.10(-0.36%)
Mar 19, 2021	27.99	28.14	27.13	27.29	2,561,250	-0.82(-2.90%)
Mar 18, 2021	28.15	29.07	27.84	28.11	4,098,378	-0.25(-0.89%)
Mar 17, 2021	28.98	29.07	28.08	28.36	3,744,111	-0.66(-2.28%)
Mar 16, 2021	29.30	29.40	28.77	29.03	14,326,304	-0.45(-1.52%)
Mar 15, 2021	29.73	30.09	29.04	29.47	1,644,869	-0.06(-0.21%)
Mar 12, 2021	29.19	29.66	28.90	29.54	2,237,565	+0.48(+1.66%)
Mar 11, 2021	28.91	29.41	28.59	29.05	4,398,207	+0.18(+0.63%)
Mar 10, 2021	29.30	29.64	28.61	28.87	2,184,831	-0.31(-1.05%)
Mar 09, 2021	29.65	29.82	29.05	29.18	2,846,081	-0.27(-0.92%)
Mar 08, 2021	29.21	29.90	28.73	29.45	3,558,253	+0.67(+2.33%)
Mar 05, 2021	28.74	29.10	27.28	28.78	6,189,699	+0.43(+1.50%)
Mar 04, 2021	28.37	28.82	27.48	28.36	2,994,529	+0.00(+0.00%)
Mar 03, 2021	27.12	29.17	27.12	28.36	6,291,136	+1.28(+4.72%)
Mar 02, 2021	26.97	27.49	26.72	27.08	1,347,915	+0.14(+0.52%)

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.