Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	31.34	31.61	31.17	31.48	498,685	+0.18(+0.58%)
May 27, 2021	30.90	31.63	30.89	31.29	461,413	+0.52(+1.70%)
May 26, 2021	30.42	30.96	30.37	30.77	261,318	+0.60(+1.99%)
May 25, 2021	30.68	30.84	30.09	30.17	439,694	-0.37(-1.21%)
May 24, 2021	30.10	30.65	29.94	30.54	336,724	+0.47(+1.55%)
May 21, 2021	30.63	30.71	30.04	30.08	407,150	-0.50(-1.64%)
May 20, 2021	30.04	30.65	29.82	30.58	354,960	+0.66(+2.22%)
May 19, 2021	30.05	30.19	29.39	29.91	297,222	-0.64(-2.09%)
May 18, 2021	31.14	31.19	30.53	30.55	353,059	-0.49(-1.58%)
May 17, 2021	31.07	31.22	30.53	31.04	561,207	+0.04(+0.14%)
May 14, 2021	30.23	31.29	30.23	31.00	390,903	+0.96(+3.19%)
May 13, 2021	30.03	30.68	29.69	30.04	327,743	+0.07(+0.23%)
May 12, 2021	30.34	30.77	29.90	29.97	547,085	-0.34(-1.14%)
May 11, 2021	30.28	30.66	29.35	30.32	515,568	-0.67(-2.17%)
May 10, 2021	31.80	31.97	30.85	30.99	885,217	-0.62(-1.96%)
May 07, 2021	30.61	31.88	30.61	31.61	849,705	+1.02(+3.33%)
May 06, 2021	31.66	32.88	30.43	30.59	1,418,072	+0.30(+1.00%)
May 05, 2021	30.45	30.63	30.09	30.29	662,891	+0.03(+0.09%)
May 04, 2021	30.90	30.92	29.98	30.27	379,341	-0.66(-2.15%)
May 03, 2021	30.07	31.11	30.05	30.93	621,600	+1.03(+3.43%)
Apr 30, 2021	29.96	30.36	29.84	29.90	343,945	-0.26(-0.86%)
Apr 29, 2021	30.51	30.65	29.96	30.16	343,314	-0.04(-0.14%)
Apr 28, 2021	30.45	30.51	30.06	30.21	553,137	-0.13(-0.43%)
Apr 27, 2021	30.49	30.49	29.94	30.34	567,763	+0.12(+0.40%)
Apr 26, 2021	29.70	30.31	29.48	30.21	683,033	+0.77(+2.61%)
Apr 23, 2021	29.07	29.53	28.68	29.45	319,469	+0.66(+2.28%)
Apr 22, 2021	29.46	29.46	28.68	28.79	354,722	-0.48(-1.65%)
Apr 21, 2021	28.50	29.34	28.39	29.28	355,834	+0.96(+3.38%)
Apr 20, 2021	28.35	28.66	27.89	28.32	247,070	-0.16(-0.58%)
Apr 19, 2021	28.65	28.84	28.30	28.48	249,714	+0.03(+0.12%)
Apr 16, 2021	28.51	28.76	28.22	28.45	495,792	+0.06(+0.21%)
Apr 15, 2021	28.44	28.80	28.24	28.39	201,161	+0.06(+0.21%)
Apr 14, 2021	28.68	29.00	28.28	28.33	253,126	-0.29(-1.02%)
Apr 13, 2021	28.50	28.75	28.29	28.62	251,613	+0.00(+0.00%)
Apr 12, 2021	28.63	28.84	28.46	28.62	457,588	-0.01(-0.03%)
Apr 09, 2021	28.09	28.71	28.09	28.63	270,980	+0.56(+2.00%)
Apr 08, 2021	28.56	28.56	27.82	28.07	466,927	-0.43(-1.51%)
Apr 07, 2021	28.44	28.78	28.05	28.50	470,722	+0.74(+2.67%)
Apr 06, 2021	27.33	27.94	27.33	27.76	284,515	+0.21(+0.75%)
Apr 05, 2021	27.16	27.59	26.92	27.55	322,038	+0.58(+2.14%)
Apr 01, 2021	26.64	27.17	26.59	26.97	432,803	+0.54(+2.05%)
Mar 31, 2021	26.31	26.53	25.97	26.43	412,063	+0.10(+0.39%)
Mar 30, 2021	26.34	26.52	26.20	26.33	399,175	+0.03(+0.13%)
Mar 29, 2021	26.64	26.90	26.20	26.29	298,298	-0.29(-1.10%)
Mar 26, 2021	26.12	26.62	26.12	26.59	378,630	+0.71(+2.73%)
Mar 25, 2021	25.69	25.89	25.23	25.88	327,932	+0.31(+1.21%)
Mar 24, 2021	26.52	26.57	25.53	25.57	454,286	-0.72(-2.72%)
Mar 23, 2021	26.48	26.74	26.15	26.28	455,512	-0.33(-1.23%)
Mar 22, 2021	27.23	27.41	26.54	26.61	870,929	-0.59(-2.16%)
Mar 19, 2021	26.92	27.38	26.55	27.20	282,928	+0.12(+0.45%)
Mar 18, 2021	27.14	27.81	27.06	27.08	327,313	-0.22(-0.79%)
Mar 17, 2021	27.39	27.51	27.00	27.29	369,303	-0.16(-0.60%)
Mar 16, 2021	27.40	27.59	27.26	27.46	458,571	-0.01(-0.03%)
Mar 15, 2021	26.94	27.65	26.94	27.47	465,628	+0.51(+1.89%)
Mar 12, 2021	26.12	26.99	26.02	26.96	410,414	+0.82(+3.13%)
Mar 11, 2021	25.99	26.44	25.89	26.14	390,156	+0.34(+1.34%)
Mar 10, 2021	26.03	26.18	25.37	25.79	281,427	-0.04(-0.17%)
Mar 09, 2021	26.18	26.52	25.83	25.84	588,595	-0.14(-0.53%)
Mar 08, 2021	25.51	26.21	25.34	25.97	1,617,407	+0.54(+2.14%)
Mar 05, 2021	25.38	25.58	24.91	25.43	898,782	+0.39(+1.55%)
Mar 04, 2021	25.39	25.70	24.41	25.04	685,055	-0.41(-1.63%)
Mar 03, 2021	26.22	26.92	25.42	25.46	748,474	-0.91(-3.47%)
Mar 02, 2021	27.40	27.42	26.33	26.37	929,184	-1.01(-3.68%)

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.