Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.16	25.28	25.14	25.21	531,032	+0.11(+0.44%)
May 27, 2021	25.24	25.24	25.08	25.10	693,753	-0.05(-0.18%)
May 26, 2021	25.09	25.22	25.03	25.14	545,888	+0.12(+0.48%)
May 25, 2021	25.10	25.12	25.00	25.02	915,390	-0.05(-0.22%)
May 24, 2021	24.88	25.15	24.87	25.08	446,205	+0.28(+1.14%)
May 21, 2021	24.87	24.89	24.71	24.79	597,474	-0.07(-0.29%)
May 20, 2021	24.65	24.91	24.60	24.87	706,585	+0.28(+1.15%)
May 19, 2021	24.52	24.58	24.30	24.58	779,137	-0.14(-0.55%)
May 18, 2021	24.71	24.81	24.55	24.72	863,967	+0.08(+0.33%)
May 17, 2021	24.60	24.70	24.53	24.64	526,222	+0.01(+0.04%)
May 14, 2021	24.45	24.67	24.43	24.63	471,103	+0.27(+1.09%)
May 13, 2021	24.11	24.47	24.09	24.36	503,295	+0.27(+1.10%)
May 12, 2021	24.60	24.64	24.07	24.10	1,167,535	-0.59(-2.37%)
May 11, 2021	24.79	24.79	24.57	24.68	748,422	-0.32(-1.28%)
May 10, 2021	25.09	25.28	24.99	25.00	723,581	+0.01(+0.04%)
May 07, 2021	24.71	25.03	24.71	25.00	3,595,788	+0.27(+1.07%)
May 06, 2021	24.52	24.73	24.49	24.73	465,600	+0.25(+1.01%)
May 05, 2021	24.59	24.85	24.42	24.48	855,271	-0.32(-1.29%)
May 04, 2021	24.87	25.01	24.72	24.80	915,832	-0.10(-0.40%)
May 03, 2021	25.00	25.06	24.88	24.90	1,000,287	-0.01(-0.04%)
Apr 30, 2021	24.81	24.92	24.77	24.91	512,615	+0.03(+0.11%)
Apr 29, 2021	24.84	25.00	24.74	24.89	440,089	+0.12(+0.48%)
Apr 28, 2021	24.79	24.84	24.71	24.77	719,212	+0.04(+0.15%)
Apr 27, 2021	24.72	24.79	24.62	24.73	1,100,226	+0.01(+0.04%)
Apr 26, 2021	24.72	24.86	24.67	24.72	828,296	+0.07(+0.30%)
Apr 23, 2021	24.59	24.68	24.49	24.65	460,698	+0.15(+0.60%)
Apr 22, 2021	24.67	24.76	24.48	24.50	1,156,245	-0.17(-0.70%)
Apr 21, 2021	24.47	24.71	24.42	24.68	622,743	+0.17(+0.71%)
Apr 20, 2021	24.33	24.55	24.33	24.50	518,475	+0.06(+0.26%)
Apr 19, 2021	24.34	24.44	24.26	24.44	1,389,280	+0.06(+0.26%)
Apr 16, 2021	24.41	24.44	24.33	24.37	660,061	+0.07(+0.30%)
Apr 15, 2021	24.09	24.31	24.06	24.30	575,397	+0.30(+1.26%)
Apr 14, 2021	24.11	24.21	23.98	24.00	651,095	-0.05(-0.23%)
Apr 13, 2021	23.86	24.08	23.85	24.05	778,138	+0.15(+0.61%)
Apr 12, 2021	23.85	23.91	23.69	23.91	614,671	+0.04(+0.15%)
Apr 09, 2021	23.92	23.93	23.81	23.87	688,588	-0.03(-0.12%)
Apr 08, 2021	23.93	23.98	23.87	23.90	342,640	-0.02(-0.08%)
Apr 07, 2021	23.84	23.95	23.75	23.92	879,243	+0.09(+0.38%)
Apr 06, 2021	23.71	23.84	23.66	23.82	2,246,962	+0.06(+0.27%)
Apr 05, 2021	23.82	23.83	23.60	23.76	525,341	+0.06(+0.27%)
Apr 01, 2021	23.38	23.70	23.33	23.70	786,739	+0.38(+1.65%)
Mar 31, 2021	23.48	23.53	23.28	23.31	1,125,228	-0.18(-0.78%)
Mar 30, 2021	23.39	23.53	23.39	23.50	818,809	+0.10(+0.43%)
Mar 29, 2021	23.45	23.51	23.20	23.39	683,329	-0.16(-0.70%)
Mar 26, 2021	23.31	23.57	23.29	23.56	764,988	+0.36(+1.54%)
Mar 25, 2021	22.96	23.24	22.71	23.20	919,546	+0.15(+0.66%)
Mar 24, 2021	23.09	23.33	23.04	23.05	673,763	+0.00(+0.00%)
Mar 23, 2021	23.07	23.23	22.95	23.05	617,390	-0.05(-0.24%)
Mar 22, 2021	23.11	23.18	23.02	23.11	1,188,108	-0.01(-0.04%)
Mar 19, 2021	23.41	23.42	23.11	23.11	362,071	-0.28(-1.20%)
Mar 18, 2021	23.57	23.57	23.32	23.40	849,903	-0.25(-1.07%)
Mar 17, 2021	23.53	23.67	23.39	23.65	899,172	+0.09(+0.38%)
Mar 16, 2021	23.71	23.73	23.49	23.56	519,024	-0.09(-0.38%)
Mar 15, 2021	23.38	23.69	23.31	23.65	541,308	+0.25(+1.08%)
Mar 12, 2021	23.05	23.40	23.02	23.40	349,605	+0.34(+1.45%)
Mar 11, 2021	23.01	23.18	22.91	23.06	432,011	+0.13(+0.55%)
Mar 10, 2021	22.80	23.03	22.72	22.93	348,801	+0.16(+0.72%)
Mar 09, 2021	22.82	22.93	22.74	22.77	784,706	+0.02(+0.08%)
Mar 08, 2021	22.56	22.90	22.48	22.75	549,925	+0.22(+0.97%)
Mar 05, 2021	22.46	22.56	22.00	22.53	620,111	+0.15(+0.65%)
Mar 04, 2021	22.62	22.72	22.15	22.39	1,177,500	-0.15(-0.64%)
Mar 03, 2021	22.54	22.72	22.49	22.53	917,816	-0.01(-0.04%)
Mar 02, 2021	22.65	22.67	22.41	22.54	493,981	-0.13(-0.56%)

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.