Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.12	32.17	31.23	31.78	114,543	-0.08(-0.26%)
May 27, 2021	31.81	32.09	31.70	31.86	147,083	+0.51(+1.62%)
May 26, 2021	31.03	31.50	30.68	31.35	323,517	+0.41(+1.32%)
May 25, 2021	32.39	32.73	30.93	30.94	279,252	-1.30(-4.04%)
May 24, 2021	32.62	32.62	32.10	32.25	208,015	-0.29(-0.89%)
May 21, 2021	32.41	32.91	31.98	32.54	231,195	+0.52(+1.64%)
May 20, 2021	31.71	32.19	31.26	32.01	334,969	+0.22(+0.68%)
May 19, 2021	31.34	32.44	30.65	31.79	293,173	+0.11(+0.34%)
May 18, 2021	32.05	32.45	31.67	31.69	289,879	-0.36(-1.13%)
May 17, 2021	31.69	32.05	31.41	32.05	158,017	+0.15(+0.48%)
May 14, 2021	31.75	31.95	31.03	31.89	178,824	+0.37(+1.18%)
May 13, 2021	30.25	31.74	30.25	31.52	254,022	+1.18(+3.91%)
May 12, 2021	31.51	31.73	30.27	30.34	201,501	-1.01(-3.23%)
May 11, 2021	31.03	31.77	31.03	31.35	137,813	-0.23(-0.72%)
May 10, 2021	32.45	32.68	31.53	31.58	282,513	-0.77(-2.38%)
May 07, 2021	31.86	32.36	31.67	32.35	192,849	+0.13(+0.39%)
May 06, 2021	31.87	32.22	31.21	32.22	205,099	+0.52(+1.66%)
May 05, 2021	31.79	32.15	31.31	31.69	322,308	-0.11(-0.34%)
May 04, 2021	31.10	31.83	30.77	31.80	461,750	+0.74(+2.38%)
May 03, 2021	30.79	31.37	30.47	31.07	371,011	+0.66(+2.16%)
Apr 30, 2021	30.58	31.15	30.36	30.41	261,947	-0.44(-1.43%)
Apr 29, 2021	30.24	31.34	30.24	30.85	292,970	+0.71(+2.36%)
Apr 28, 2021	30.10	30.77	29.94	30.14	218,496	+0.00(+0.00%)
Apr 27, 2021	30.11	30.27	29.75	30.14	299,622	+0.01(+0.03%)
Apr 26, 2021	30.82	31.25	30.09	30.13	277,750	-0.42(-1.38%)
Apr 23, 2021	29.73	30.75	29.73	30.55	676,308	+0.88(+2.97%)
Apr 22, 2021	30.36	30.55	29.66	29.67	216,025	-0.70(-2.31%)
Apr 21, 2021	29.58	30.38	29.54	30.37	234,791	+0.85(+2.87%)
Apr 20, 2021	30.82	30.84	29.36	29.53	298,835	-1.33(-4.32%)
Apr 19, 2021	30.86	31.01	30.50	30.86	230,076	+0.12(+0.38%)
Apr 16, 2021	30.74	30.90	30.33	30.74	297,718	+0.48(+1.58%)
Apr 15, 2021	30.37	30.42	29.62	30.26	219,842	+0.06(+0.21%)
Apr 14, 2021	29.78	30.61	29.78	30.20	269,418	+0.09(+0.30%)
Apr 13, 2021	30.44	30.94	29.79	30.11	246,791	-0.53(-1.73%)
Apr 12, 2021	31.05	31.13	30.56	30.64	286,219	-0.22(-0.70%)
Apr 09, 2021	30.44	30.93	30.29	30.86	252,393	+0.72(+2.39%)
Apr 08, 2021	29.67	30.15	29.10	30.14	341,345	+0.37(+1.24%)
Apr 07, 2021	30.23	30.23	29.54	29.77	192,680	-0.03(-0.09%)
Apr 06, 2021	29.97	30.15	29.56	29.80	174,606	-0.24(-0.81%)
Apr 05, 2021	29.98	30.12	29.54	30.04	238,405	+0.48(+1.61%)
Apr 01, 2021	29.26	29.57	28.88	29.56	254,393	+0.11(+0.37%)
Mar 31, 2021	29.33	29.94	29.03	29.45	485,098	-0.09(-0.30%)
Mar 30, 2021	29.62	30.03	29.17	29.54	398,816	+0.40(+1.36%)
Mar 29, 2021	29.74	30.04	28.90	29.15	341,599	-0.92(-3.05%)
Mar 26, 2021	29.64	30.14	29.25	30.07	331,044	+0.81(+2.77%)
Mar 25, 2021	28.05	29.35	27.69	29.26	409,914	+1.04(+3.70%)
Mar 24, 2021	28.54	29.43	28.18	28.21	360,484	-0.23(-0.82%)
Mar 23, 2021	28.82	29.19	28.04	28.45	317,848	-0.84(-2.86%)
Mar 22, 2021	29.77	29.77	28.82	29.28	259,205	-0.82(-2.72%)
Mar 19, 2021	29.07	30.94	29.07	30.10	974,471	+0.39(+1.30%)
Mar 18, 2021	29.89	30.94	29.39	29.71	590,368	+0.21(+0.70%)
Mar 17, 2021	29.67	29.89	29.25	29.51	305,135	+0.12(+0.40%)
Mar 16, 2021	29.42	29.54	28.63	29.39	244,203	-0.27(-0.91%)
Mar 15, 2021	29.72	29.77	28.83	29.66	314,040	-0.05(-0.18%)
Mar 12, 2021	29.11	29.76	28.91	29.71	325,379	+0.96(+3.35%)
Mar 11, 2021	28.57	28.87	28.31	28.75	197,198	+0.32(+1.11%)
Mar 10, 2021	28.14	28.71	27.77	28.44	319,143	+0.45(+1.61%)
Mar 09, 2021	28.12	28.74	27.47	27.99	431,471	-0.26(-0.92%)
Mar 08, 2021	28.15	28.80	28.01	28.25	320,024	+0.58(+2.08%)
Mar 05, 2021	27.42	27.70	26.81	27.67	274,500	+0.85(+3.15%)
Mar 04, 2021	27.08	27.68	26.47	26.83	247,208	-0.14(-0.53%)
Mar 03, 2021	27.18	27.70	26.93	26.97	274,049	+0.25(+0.94%)
Mar 02, 2021	27.23	27.46	26.70	26.72	341,365	-0.53(-1.95%)

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.