Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.44	32.50	31.55	32.10	113,404	-0.08(-0.26%)
May 27, 2021	32.13	32.41	32.02	32.18	145,621	+0.51(+1.62%)
May 26, 2021	31.34	31.81	30.99	31.67	320,301	+0.41(+1.32%)
May 25, 2021	32.72	33.05	31.25	31.25	276,476	-1.32(-4.04%)
May 24, 2021	32.94	32.94	32.42	32.57	205,948	-0.29(-0.89%)
May 21, 2021	32.73	33.24	32.31	32.86	228,897	+0.53(+1.64%)
May 20, 2021	32.03	32.52	31.57	32.33	331,640	+0.22(+0.68%)
May 19, 2021	31.66	32.76	30.95	32.11	290,259	+0.11(+0.34%)
May 18, 2021	32.37	32.77	31.99	32.00	286,998	-0.37(-1.13%)
May 17, 2021	32.00	32.37	31.72	32.37	156,446	+0.16(+0.48%)
May 14, 2021	32.07	32.27	31.35	32.21	177,047	+0.37(+1.18%)
May 13, 2021	30.55	32.06	30.55	31.84	251,498	+1.20(+3.91%)
May 12, 2021	31.83	32.05	30.57	30.64	199,499	-1.02(-3.23%)
May 11, 2021	31.34	32.09	31.34	31.67	136,443	-0.23(-0.72%)
May 10, 2021	32.78	33.00	31.85	31.89	279,705	-0.78(-2.38%)
May 07, 2021	32.18	32.68	31.99	32.67	190,933	+0.13(+0.39%)
May 06, 2021	32.19	32.54	31.52	32.54	203,060	+0.53(+1.66%)
May 05, 2021	32.10	32.47	31.62	32.01	319,105	-0.11(-0.34%)
May 04, 2021	31.41	32.15	31.08	32.12	457,161	+0.75(+2.38%)
May 03, 2021	31.10	31.69	30.78	31.38	367,323	+0.66(+2.16%)
Apr 30, 2021	30.89	31.46	30.67	30.71	259,344	-0.45(-1.43%)
Apr 29, 2021	30.54	31.66	30.54	31.16	290,058	+0.72(+2.36%)
Apr 28, 2021	30.40	31.08	30.24	30.44	216,324	+0.00(+0.00%)
Apr 27, 2021	30.41	30.58	30.05	30.44	296,644	+0.01(+0.03%)
Apr 26, 2021	31.13	31.56	30.40	30.43	274,990	-0.43(-1.38%)
Apr 23, 2021	30.03	31.06	30.03	30.86	669,587	+0.89(+2.97%)
Apr 22, 2021	30.67	30.86	29.96	29.97	213,878	-0.71(-2.31%)
Apr 21, 2021	29.88	30.69	29.84	30.68	232,458	+0.85(+2.87%)
Apr 20, 2021	31.13	31.15	29.66	29.82	295,865	-1.35(-4.32%)
Apr 19, 2021	31.17	31.32	30.80	31.17	227,789	+0.12(+0.38%)
Apr 16, 2021	31.05	31.21	30.63	31.05	294,759	+0.48(+1.58%)
Apr 15, 2021	30.68	30.72	29.91	30.57	217,657	+0.06(+0.21%)
Apr 14, 2021	30.08	30.92	30.08	30.50	266,740	+0.09(+0.30%)
Apr 13, 2021	30.74	31.25	30.09	30.41	244,338	-0.54(-1.73%)
Apr 12, 2021	31.36	31.44	30.86	30.95	283,374	-0.22(-0.70%)
Apr 09, 2021	30.75	31.24	30.60	31.17	249,885	+0.73(+2.39%)
Apr 08, 2021	29.97	30.45	29.40	30.44	337,953	+0.37(+1.24%)
Apr 07, 2021	30.53	30.53	29.84	30.07	190,765	-0.03(-0.09%)
Apr 06, 2021	30.27	30.45	29.86	30.10	172,870	-0.25(-0.81%)
Apr 05, 2021	30.29	30.42	29.84	30.34	236,036	+0.48(+1.61%)
Apr 01, 2021	29.56	29.87	29.17	29.86	251,865	+0.11(+0.37%)
Mar 31, 2021	29.62	30.24	29.32	29.75	480,276	-0.09(-0.30%)
Mar 30, 2021	29.91	30.33	29.47	29.84	394,852	+0.40(+1.36%)
Mar 29, 2021	30.04	30.34	29.19	29.44	338,204	-0.93(-3.05%)
Mar 26, 2021	29.94	30.44	29.54	30.37	327,754	+0.82(+2.77%)
Mar 25, 2021	28.33	29.64	27.96	29.55	405,840	+1.05(+3.70%)
Mar 24, 2021	28.82	29.72	28.46	28.49	356,901	-0.24(-0.82%)
Mar 23, 2021	29.11	29.49	28.32	28.73	314,689	-0.85(-2.86%)
Mar 22, 2021	30.07	30.07	29.11	29.58	256,629	-0.83(-2.72%)
Mar 19, 2021	29.36	31.25	29.36	30.40	964,786	+0.39(+1.30%)
Mar 18, 2021	30.20	31.25	29.69	30.01	584,500	+0.21(+0.70%)
Mar 17, 2021	29.97	30.19	29.54	29.80	302,102	+0.12(+0.40%)
Mar 16, 2021	29.71	29.84	28.92	29.69	241,776	-0.27(-0.91%)
Mar 15, 2021	30.02	30.07	29.12	29.96	310,919	-0.05(-0.18%)
Mar 12, 2021	29.40	30.06	29.20	30.01	322,145	+0.97(+3.35%)
Mar 11, 2021	28.86	29.16	28.59	29.04	195,238	+0.32(+1.11%)
Mar 10, 2021	28.42	28.99	28.05	28.72	315,971	+0.45(+1.61%)
Mar 09, 2021	28.40	29.03	27.75	28.27	427,182	-0.26(-0.92%)
Mar 08, 2021	28.43	29.09	28.29	28.53	316,844	+0.58(+2.08%)
Mar 05, 2021	27.69	27.98	27.08	27.95	271,772	+0.85(+3.15%)
Mar 04, 2021	27.35	27.96	26.74	27.09	244,751	-0.15(-0.53%)
Mar 03, 2021	27.45	27.98	27.20	27.24	271,325	+0.25(+0.94%)
Mar 02, 2021	27.50	27.74	26.97	26.99	337,973	-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.