Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.43	32.49	31.54	32.09	113,433	-0.08(-0.26%)
May 27, 2021	32.12	32.41	32.01	32.17	145,658	+0.51(+1.62%)
May 26, 2021	31.33	31.80	30.98	31.66	320,382	+0.41(+1.32%)
May 25, 2021	32.71	33.05	31.24	31.25	276,546	-1.32(-4.04%)
May 24, 2021	32.94	32.94	32.41	32.56	205,999	-0.29(-0.89%)
May 21, 2021	32.73	33.23	32.30	32.85	228,955	+0.53(+1.64%)
May 20, 2021	32.02	32.51	31.57	32.32	331,723	+0.22(+0.68%)
May 19, 2021	31.65	32.75	30.95	32.11	290,332	+0.11(+0.34%)
May 18, 2021	32.36	32.76	31.98	32.00	287,071	-0.37(-1.13%)
May 17, 2021	32.00	32.36	31.71	32.36	156,486	+0.16(+0.48%)
May 14, 2021	32.06	32.26	31.34	32.21	177,092	+0.37(+1.18%)
May 13, 2021	30.54	32.05	30.54	31.83	251,561	+1.20(+3.91%)
May 12, 2021	31.82	32.04	30.56	30.63	199,549	-1.02(-3.23%)
May 11, 2021	31.33	32.08	31.33	31.66	136,478	-0.23(-0.72%)
May 10, 2021	32.77	33.00	31.84	31.89	279,776	-0.78(-2.38%)
May 07, 2021	32.17	32.67	31.98	32.66	190,981	+0.13(+0.39%)
May 06, 2021	32.18	32.53	31.51	32.53	203,111	+0.53(+1.66%)
May 05, 2021	32.10	32.46	31.61	32.01	319,185	-0.11(-0.34%)
May 04, 2021	31.41	32.14	31.07	32.11	457,276	+0.75(+2.38%)
May 03, 2021	31.09	31.68	30.77	31.37	367,416	+0.66(+2.16%)
Apr 30, 2021	30.88	31.45	30.66	30.71	259,409	-0.45(-1.43%)
Apr 29, 2021	30.53	31.65	30.53	31.15	290,131	+0.72(+2.36%)
Apr 28, 2021	30.40	31.07	30.23	30.43	216,378	+0.00(+0.00%)
Apr 27, 2021	30.41	30.57	30.04	30.43	296,718	+0.01(+0.03%)
Apr 26, 2021	31.12	31.55	30.39	30.42	275,059	-0.43(-1.38%)
Apr 23, 2021	30.02	31.05	30.02	30.85	669,755	+0.89(+2.97%)
Apr 22, 2021	30.66	30.85	29.95	29.96	213,932	-0.71(-2.31%)
Apr 21, 2021	29.87	30.68	29.83	30.67	232,516	+0.85(+2.87%)
Apr 20, 2021	31.12	31.14	29.65	29.81	295,939	-1.35(-4.32%)
Apr 19, 2021	31.16	31.31	30.80	31.16	227,846	+0.12(+0.38%)
Apr 16, 2021	31.04	31.21	30.62	31.04	294,833	+0.48(+1.58%)
Apr 15, 2021	30.67	30.71	29.91	30.56	217,712	+0.06(+0.21%)
Apr 14, 2021	30.07	30.91	30.07	30.50	266,807	+0.09(+0.30%)
Apr 13, 2021	30.73	31.24	30.08	30.41	244,400	-0.54(-1.73%)
Apr 12, 2021	31.35	31.43	30.86	30.94	283,445	-0.22(-0.70%)
Apr 09, 2021	30.74	31.23	30.59	31.16	249,948	+0.73(+2.39%)
Apr 08, 2021	29.96	30.44	29.39	30.43	338,038	+0.37(+1.24%)
Apr 07, 2021	30.52	30.52	29.83	30.06	190,813	-0.03(-0.09%)
Apr 06, 2021	30.26	30.44	29.85	30.09	172,914	-0.25(-0.81%)
Apr 05, 2021	30.28	30.41	29.83	30.33	236,095	+0.48(+1.61%)
Apr 01, 2021	29.55	29.86	29.16	29.85	251,928	+0.11(+0.37%)
Mar 31, 2021	29.61	30.23	29.31	29.74	480,397	-0.09(-0.30%)
Mar 30, 2021	29.91	30.32	29.46	29.83	394,952	+0.40(+1.36%)
Mar 29, 2021	30.03	30.33	29.18	29.43	338,289	-0.93(-3.05%)
Mar 26, 2021	29.93	30.43	29.53	30.36	327,836	+0.82(+2.77%)
Mar 25, 2021	28.32	29.63	27.96	29.54	405,942	+1.05(+3.70%)
Mar 24, 2021	28.81	29.71	28.45	28.49	356,991	-0.24(-0.82%)
Mar 23, 2021	29.11	29.48	28.32	28.72	314,768	-0.85(-2.86%)
Mar 22, 2021	30.06	30.06	29.11	29.57	256,694	-0.83(-2.72%)
Mar 19, 2021	29.35	31.24	29.35	30.40	965,028	+0.39(+1.30%)
Mar 18, 2021	30.19	31.25	29.68	30.01	584,647	+0.21(+0.70%)
Mar 17, 2021	29.96	30.18	29.53	29.80	302,178	+0.12(+0.40%)
Mar 16, 2021	29.71	29.83	28.91	29.68	241,836	-0.27(-0.91%)
Mar 15, 2021	30.01	30.06	29.11	29.95	310,997	-0.05(-0.18%)
Mar 12, 2021	29.40	30.05	29.20	30.01	322,226	+0.97(+3.35%)
Mar 11, 2021	28.85	29.15	28.59	29.03	195,287	+0.32(+1.11%)
Mar 10, 2021	28.41	28.99	28.04	28.71	316,051	+0.45(+1.61%)
Mar 09, 2021	28.40	29.02	27.74	28.26	427,290	-0.26(-0.92%)
Mar 08, 2021	28.42	29.08	28.29	28.52	316,923	+0.58(+2.08%)
Mar 05, 2021	27.69	27.97	27.07	27.94	271,840	+0.85(+3.15%)
Mar 04, 2021	27.34	27.95	26.73	27.09	244,812	-0.15(-0.53%)
Mar 03, 2021	27.44	27.97	27.20	27.23	271,393	+0.25(+0.94%)
Mar 02, 2021	27.50	27.73	26.96	26.98	338,058	-0.54(-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.