Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.04	32.10	31.16	31.70	114,811	-0.08(-0.26%)
May 27, 2021	31.74	32.02	31.63	31.78	147,428	+0.51(+1.62%)
May 26, 2021	30.95	31.42	30.61	31.28	324,276	+0.41(+1.32%)
May 25, 2021	32.32	32.65	30.86	30.87	279,907	-1.30(-4.04%)
May 24, 2021	32.54	32.54	32.02	32.17	208,503	-0.29(-0.89%)
May 21, 2021	32.33	32.83	31.91	32.46	231,737	+0.52(+1.64%)
May 20, 2021	31.64	32.12	31.19	31.94	335,755	+0.22(+0.68%)
May 19, 2021	31.27	32.36	30.57	31.72	293,861	+0.11(+0.34%)
May 18, 2021	31.97	32.37	31.59	31.61	290,559	-0.36(-1.13%)
May 17, 2021	31.61	31.97	31.33	31.97	158,388	+0.15(+0.48%)
May 14, 2021	31.67	31.87	30.96	31.82	179,244	+0.37(+1.18%)
May 13, 2021	30.18	31.67	30.18	31.45	254,618	+1.18(+3.91%)
May 12, 2021	31.44	31.66	30.19	30.27	201,974	-1.01(-3.23%)
May 11, 2021	30.95	31.69	30.95	31.28	138,136	-0.23(-0.72%)
May 10, 2021	32.38	32.60	31.46	31.50	283,176	-0.77(-2.38%)
May 07, 2021	31.78	32.28	31.59	32.27	193,302	+0.13(+0.39%)
May 06, 2021	31.79	32.14	31.13	32.14	205,580	+0.52(+1.66%)
May 05, 2021	31.71	32.07	31.23	31.62	323,064	-0.11(-0.34%)
May 04, 2021	31.03	31.76	30.70	31.73	462,833	+0.74(+2.38%)
May 03, 2021	30.71	31.30	30.40	30.99	371,881	+0.66(+2.16%)
Apr 30, 2021	30.51	31.07	30.29	30.34	262,561	-0.44(-1.43%)
Apr 29, 2021	30.17	31.27	30.17	30.78	293,657	+0.71(+2.36%)
Apr 28, 2021	30.03	30.70	29.87	30.07	219,008	+0.00(+0.00%)
Apr 27, 2021	30.04	30.20	29.68	30.07	300,324	+0.01(+0.03%)
Apr 26, 2021	30.75	31.17	30.02	30.06	278,402	-0.42(-1.38%)
Apr 23, 2021	29.66	30.68	29.66	30.48	677,895	+0.88(+2.97%)
Apr 22, 2021	30.29	30.48	29.59	29.60	216,532	-0.70(-2.31%)
Apr 21, 2021	29.51	30.31	29.47	30.30	235,342	+0.84(+2.87%)
Apr 20, 2021	30.75	30.77	29.30	29.46	299,536	-1.33(-4.32%)
Apr 19, 2021	30.79	30.94	30.43	30.79	230,615	+0.12(+0.38%)
Apr 16, 2021	30.67	30.83	30.26	30.67	298,416	+0.48(+1.58%)
Apr 15, 2021	30.30	30.35	29.55	30.19	220,358	+0.06(+0.21%)
Apr 14, 2021	29.71	30.54	29.71	30.13	270,050	+0.09(+0.30%)
Apr 13, 2021	30.36	30.87	29.72	30.04	247,370	-0.53(-1.73%)
Apr 12, 2021	30.97	31.06	30.49	30.57	286,890	-0.22(-0.70%)
Apr 09, 2021	30.37	30.86	30.22	30.79	252,985	+0.72(+2.39%)
Apr 08, 2021	29.60	30.08	29.04	30.07	342,146	+0.37(+1.24%)
Apr 07, 2021	30.16	30.16	29.47	29.70	193,132	-0.03(-0.09%)
Apr 06, 2021	29.90	30.08	29.49	29.73	175,015	-0.24(-0.81%)
Apr 05, 2021	29.91	30.05	29.47	29.97	238,964	+0.48(+1.61%)
Apr 01, 2021	29.20	29.50	28.81	29.49	254,990	+0.11(+0.37%)
Mar 31, 2021	29.26	29.87	28.96	29.39	486,236	-0.09(-0.30%)
Mar 30, 2021	29.55	29.96	29.11	29.47	399,752	+0.40(+1.36%)
Mar 29, 2021	29.67	29.97	28.83	29.08	342,400	-0.92(-3.05%)
Mar 26, 2021	29.57	30.07	29.18	30.00	331,821	+0.81(+2.77%)
Mar 25, 2021	27.98	29.28	27.62	29.19	410,875	+1.04(+3.70%)
Mar 24, 2021	28.47	29.36	28.11	28.15	361,329	-0.23(-0.82%)
Mar 23, 2021	28.76	29.12	27.98	28.38	318,594	-0.84(-2.86%)
Mar 22, 2021	29.70	29.70	28.76	29.21	259,813	-0.82(-2.72%)
Mar 19, 2021	29.00	30.87	29.00	30.03	976,756	+0.39(+1.30%)
Mar 18, 2021	29.82	30.87	29.32	29.65	591,753	+0.21(+0.70%)
Mar 17, 2021	29.60	29.82	29.18	29.44	305,851	+0.12(+0.40%)
Mar 16, 2021	29.35	29.47	28.56	29.32	244,776	-0.27(-0.91%)
Mar 15, 2021	29.65	29.70	28.77	29.59	314,776	-0.05(-0.18%)
Mar 12, 2021	29.04	29.69	28.85	29.65	326,142	+0.96(+3.35%)
Mar 11, 2021	28.50	28.80	28.24	28.68	197,660	+0.31(+1.11%)
Mar 10, 2021	28.07	28.64	27.71	28.37	319,892	+0.45(+1.61%)
Mar 09, 2021	28.06	28.68	27.41	27.92	432,483	-0.26(-0.92%)
Mar 08, 2021	28.08	28.73	27.95	28.18	320,775	+0.57(+2.08%)
Mar 05, 2021	27.36	27.63	26.74	27.61	275,144	+0.84(+3.15%)
Mar 04, 2021	27.01	27.62	26.41	26.76	247,788	-0.14(-0.53%)
Mar 03, 2021	27.11	27.63	26.87	26.91	274,692	+0.25(+0.94%)
Mar 02, 2021	27.17	27.40	26.64	26.65	342,166	-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.