Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.04	32.09	31.15	31.69	114,840	-0.08(-0.26%)
May 27, 2021	31.73	32.01	31.62	31.78	147,465	+0.51(+1.62%)
May 26, 2021	30.95	31.41	30.60	31.27	324,357	+0.41(+1.32%)
May 25, 2021	32.31	32.64	30.85	30.86	279,977	-1.30(-4.04%)
May 24, 2021	32.53	32.53	32.01	32.16	208,555	-0.29(-0.89%)
May 21, 2021	32.33	32.82	31.90	32.45	231,796	+0.52(+1.64%)
May 20, 2021	31.63	32.11	31.18	31.93	335,839	+0.22(+0.68%)
May 19, 2021	31.26	32.35	30.57	31.71	293,934	+0.11(+0.34%)
May 18, 2021	31.96	32.36	31.59	31.60	290,632	-0.36(-1.13%)
May 17, 2021	31.60	31.96	31.32	31.96	158,427	+0.15(+0.48%)
May 14, 2021	31.67	31.87	30.95	31.81	179,289	+0.37(+1.18%)
May 13, 2021	30.17	31.66	30.17	31.44	254,682	+1.18(+3.91%)
May 12, 2021	31.43	31.65	30.19	30.26	202,025	-1.01(-3.23%)
May 11, 2021	30.95	31.68	30.95	31.27	138,171	-0.23(-0.72%)
May 10, 2021	32.37	32.59	31.45	31.50	283,247	-0.77(-2.38%)
May 07, 2021	31.78	32.27	31.59	32.26	193,350	+0.13(+0.39%)
May 06, 2021	31.78	32.14	31.13	32.14	205,631	+0.52(+1.66%)
May 05, 2021	31.70	32.06	31.22	31.61	323,146	-0.11(-0.34%)
May 04, 2021	31.02	31.75	30.69	31.72	462,950	+0.74(+2.38%)
May 03, 2021	30.71	31.29	30.39	30.98	371,974	+0.66(+2.16%)
Apr 30, 2021	30.50	31.07	30.28	30.33	262,627	-0.44(-1.43%)
Apr 29, 2021	30.16	31.26	30.16	30.77	293,731	+0.71(+2.36%)
Apr 28, 2021	30.02	30.69	29.86	30.06	219,063	+0.00(+0.00%)
Apr 27, 2021	30.03	30.19	29.67	30.06	300,400	+0.01(+0.03%)
Apr 26, 2021	30.74	31.16	30.02	30.05	278,472	-0.42(-1.38%)
Apr 23, 2021	29.66	30.67	29.66	30.47	678,065	+0.88(+2.97%)
Apr 22, 2021	30.28	30.47	29.58	29.59	216,586	-0.70(-2.31%)
Apr 21, 2021	29.50	30.30	29.47	30.29	235,401	+0.84(+2.87%)
Apr 20, 2021	30.74	30.76	29.29	29.45	299,611	-1.33(-4.32%)
Apr 19, 2021	30.78	30.93	30.42	30.78	230,673	+0.12(+0.38%)
Apr 16, 2021	30.66	30.82	30.25	30.66	298,491	+0.48(+1.58%)
Apr 15, 2021	30.29	30.34	29.54	30.19	220,413	+0.06(+0.21%)
Apr 14, 2021	29.70	30.53	29.70	30.12	270,118	+0.09(+0.30%)
Apr 13, 2021	30.36	30.86	29.71	30.03	247,432	-0.53(-1.73%)
Apr 12, 2021	30.97	31.05	30.48	30.56	286,962	-0.22(-0.70%)
Apr 09, 2021	30.37	30.85	30.21	30.78	253,049	+0.72(+2.39%)
Apr 08, 2021	29.59	30.07	29.03	30.06	342,232	+0.37(+1.24%)
Apr 07, 2021	30.15	30.15	29.47	29.69	193,180	-0.03(-0.09%)
Apr 06, 2021	29.89	30.07	29.49	29.72	175,059	-0.24(-0.81%)
Apr 05, 2021	29.91	30.04	29.46	29.96	239,024	+0.48(+1.61%)
Apr 01, 2021	29.19	29.49	28.80	29.49	255,054	+0.11(+0.37%)
Mar 31, 2021	29.25	29.86	28.96	29.38	486,358	-0.09(-0.30%)
Mar 30, 2021	29.54	29.95	29.10	29.47	399,852	+0.40(+1.36%)
Mar 29, 2021	29.66	29.96	28.82	29.07	342,486	-0.92(-3.05%)
Mar 26, 2021	29.57	30.06	29.17	29.99	331,904	+0.81(+2.77%)
Mar 25, 2021	27.98	29.27	27.61	29.18	410,979	+1.04(+3.70%)
Mar 24, 2021	28.46	29.35	28.10	28.14	361,420	-0.23(-0.82%)
Mar 23, 2021	28.75	29.12	27.97	28.37	318,674	-0.84(-2.86%)
Mar 22, 2021	29.69	29.69	28.75	29.21	259,879	-0.82(-2.72%)
Mar 19, 2021	28.99	30.86	28.99	30.02	977,002	+0.39(+1.30%)
Mar 18, 2021	29.82	30.86	29.31	29.64	591,901	+0.21(+0.70%)
Mar 17, 2021	29.59	29.81	29.17	29.43	305,928	+0.12(+0.40%)
Mar 16, 2021	29.34	29.47	28.56	29.31	244,837	-0.27(-0.91%)
Mar 15, 2021	29.65	29.69	28.76	29.58	314,856	-0.05(-0.18%)
Mar 12, 2021	29.04	29.68	28.84	29.64	326,224	+0.96(+3.35%)
Mar 11, 2021	28.50	28.79	28.24	28.68	197,710	+0.31(+1.11%)
Mar 10, 2021	28.07	28.63	27.70	28.36	319,972	+0.45(+1.61%)
Mar 09, 2021	28.05	28.67	27.40	27.91	432,591	-0.26(-0.92%)
Mar 08, 2021	28.08	28.72	27.94	28.17	320,855	+0.57(+2.08%)
Mar 05, 2021	27.35	27.63	26.74	27.60	275,213	+0.84(+3.15%)
Mar 04, 2021	27.01	27.61	26.41	26.76	247,850	-0.14(-0.53%)
Mar 03, 2021	27.11	27.63	26.86	26.90	274,761	+0.25(+0.94%)
Mar 02, 2021	27.16	27.39	26.63	26.65	342,252	-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.