Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	30.01	31.31	30.01	30.86	431,772	+0.86(+2.87%)
May 28, 2021	30.39	30.43	29.91	30.00	800,014	-0.26(-0.86%)
May 27, 2021	30.01	30.64	29.71	30.26	1,335,036	+0.26(+0.87%)
May 26, 2021	30.83	31.20	29.92	30.00	1,370,563	-1.05(-3.38%)
May 25, 2021	32.17	32.29	30.12	31.05	806,836	-1.35(-4.17%)
May 21, 2021		32.40	32.40	32.40	0	+0.06(+0.19%)
May 20, 2021	32.56	32.56	32.19	32.34	273,112	-0.09(-0.28%)
May 19, 2021	32.75	32.75	32.10	32.43	554,807	-0.76(-2.29%)
May 18, 2021	33.39	33.39	32.79	33.19	333,234	-0.20(-0.60%)
May 17, 2021	33.66	33.86	33.22	33.39	218,964	-0.29(-0.86%)
May 14, 2021	33.15	33.82	33.04	33.68	313,710	+0.65(+1.97%)
May 13, 2021	33.05	33.56	32.92	33.03	273,686	-0.23(-0.69%)
May 12, 2021	33.75	34.14	32.87	33.26	696,121	-0.37(-1.10%)
May 11, 2021	33.89	33.95	32.83	33.63	808,353	-0.82(-2.38%)
May 10, 2021	34.25	34.92	33.94	34.45	483,636	+0.18(+0.53%)
May 07, 2021	33.62	34.29	33.57	34.27	232,605	+0.65(+1.93%)
May 06, 2021	33.33	33.67	32.93	33.62	255,959	+0.20(+0.60%)
May 05, 2021	32.26	33.50	32.12	33.42	377,018	+1.22(+3.79%)
May 04, 2021	32.34	32.43	31.87	32.20	219,385	-0.10(-0.31%)
May 03, 2021	32.26	32.88	32.21	32.30	195,109	+0.31(+0.97%)
Apr 30, 2021	32.15	32.30	31.90	31.99	238,230	-0.63(-1.93%)
Apr 29, 2021	32.08	33.00	32.08	32.62	407,522	+0.66(+2.07%)
Apr 28, 2021	32.16	32.25	31.62	31.96	169,236	-0.16(-0.50%)
Apr 27, 2021	31.73	32.42	31.61	32.12	253,462	+0.46(+1.45%)
Apr 26, 2021	31.65	31.70	31.25	31.66	314,143	+0.02(+0.06%)
Apr 23, 2021	31.62	31.65	31.36	31.64	224,108	+0.09(+0.29%)
Apr 22, 2021	31.04	31.61	30.88	31.55	402,212	+0.51(+1.64%)
Apr 21, 2021	30.56	31.05	30.51	31.04	571,265	+0.39(+1.27%)
Apr 20, 2021	31.20	31.24	30.49	30.65	417,873	-0.55(-1.76%)
Apr 19, 2021	31.63	31.94	31.16	31.20	250,715	-0.45(-1.42%)
Apr 16, 2021	32.04	32.10	31.65	31.65	327,316	-0.26(-0.81%)
Apr 15, 2021	31.69	32.05	31.57	31.91	186,138	+0.32(+1.01%)
Apr 14, 2021	32.30	32.33	31.52	31.59	275,470	-0.41(-1.28%)
Apr 13, 2021	32.74	32.76	31.65	32.00	274,806	-0.67(-2.05%)
Apr 12, 2021	32.89	33.20	32.58	32.67	185,432	-0.21(-0.64%)
Apr 09, 2021	32.30	33.02	32.28	32.88	225,214	+0.61(+1.89%)
Apr 08, 2021	32.33	32.98	32.27	32.27	251,692	-0.55(-1.68%)
Apr 07, 2021	32.96	33.14	32.51	32.82	216,110	-0.15(-0.45%)
Apr 06, 2021	32.92	33.55	32.79	32.97	171,410	+0.24(+0.73%)
Apr 05, 2021	32.67	32.85	32.41	32.73	213,603	+0.22(+0.68%)
Apr 01, 2021		32.51	32.51	32.51	0	+0.55(+1.72%)
Mar 31, 2021	32.49	32.49	31.77	31.96	321,710	-0.14(-0.44%)
Mar 30, 2021	31.84	32.15	31.63	32.10	252,690	+0.13(+0.41%)
Mar 29, 2021	32.98	33.06	31.86	31.97	382,286	-1.13(-3.41%)
Mar 26, 2021	31.88	33.17	31.60	33.10	412,781	+1.38(+4.35%)
Mar 25, 2021	30.58	31.90	30.30	31.72	529,985	+0.80(+2.59%)
Mar 24, 2021	31.15	31.53	30.84	30.92	448,527	-0.11(-0.35%)
Mar 23, 2021	31.95	31.95	30.65	31.03	506,693	-0.97(-3.03%)
Mar 22, 2021	32.00	32.59	31.96	32.00	225,231	+0.00(+0.00%)
Mar 19, 2021	32.10	32.29	31.60	32.00	899,185	-0.23(-0.71%)
Mar 18, 2021	32.37	32.87	32.14	32.23	191,152	-0.35(-1.07%)
Mar 17, 2021	32.44	32.79	32.06	32.58	224,400	-0.09(-0.28%)
Mar 16, 2021	32.85	32.99	32.43	32.67	246,858	-0.07(-0.21%)
Mar 15, 2021	32.67	32.85	32.13	32.74	295,990	-0.13(-0.40%)
Mar 12, 2021	33.20	33.38	32.44	32.87	411,781	-0.67(-2.00%)
Mar 11, 2021	34.00	34.02	33.35	33.54	244,158	-0.35(-1.03%)
Mar 10, 2021	33.21	34.16	33.13	33.89	624,038	+0.62(+1.86%)
Mar 09, 2021	33.45	33.51	33.11	33.27	293,530	+0.15(+0.45%)
Mar 08, 2021	32.99	33.76	32.68	33.12	214,517	+0.15(+0.45%)
Mar 05, 2021	32.29	33.06	31.98	32.97	353,221	+0.87(+2.71%)
Mar 04, 2021	33.47	33.67	32.02	32.10	378,759	-1.72(-5.09%)
Mar 03, 2021	33.59	34.29	33.41	33.82	278,745	+0.29(+0.86%)
Mar 02, 2021	34.38	34.65	33.32	33.53	414,354	-0.78(-2.27%)

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.