Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.19	30.49	29.81	29.85	255,504	-0.23(-0.76%)
May 27, 2021	30.15	30.54	30.03	30.08	267,902	+0.02(+0.07%)
May 26, 2021	29.92	30.22	29.90	30.06	233,277	+0.15(+0.50%)
May 25, 2021	30.30	30.89	29.78	29.91	714,428	-0.39(-1.29%)
May 24, 2021	30.98	31.17	30.21	30.30	304,709	-0.39(-1.27%)
May 21, 2021	31.47	31.80	30.69	30.69	299,023	-0.57(-1.82%)
May 20, 2021	30.24	31.29	29.66	31.26	518,062	+1.07(+3.54%)
May 19, 2021	30.20	30.45	29.78	30.19	373,393	-0.43(-1.40%)
May 18, 2021	30.93	31.50	30.54	30.62	317,598	-0.32(-1.03%)
May 17, 2021	30.54	30.96	30.21	30.94	324,631	+0.40(+1.31%)
May 14, 2021	29.73	30.62	29.45	30.54	394,707	+0.71(+2.38%)
May 13, 2021	29.10	29.95	28.90	29.83	492,658	+0.40(+1.36%)
May 12, 2021	29.13	29.81	28.95	29.43	436,637	+0.05(+0.17%)
May 11, 2021	28.62	29.51	28.62	29.38	312,577	+0.03(+0.10%)
May 10, 2021	29.18	29.89	28.79	29.35	478,991	-0.02(-0.07%)
May 07, 2021	29.22	29.84	29.15	29.37	431,403	+0.08(+0.27%)
May 06, 2021	30.31	30.31	28.80	29.29	805,914	-1.20(-3.94%)
May 05, 2021	30.07	31.00	30.00	30.49	406,258	+0.39(+1.30%)
May 04, 2021	30.69	30.77	30.03	30.10	490,358	-0.92(-2.97%)
May 03, 2021	30.50	31.48	30.43	31.02	445,137	+0.57(+1.87%)
Apr 30, 2021	31.13	31.50	30.39	30.45	475,400	-0.82(-2.62%)
Apr 29, 2021	31.10	31.50	30.63	31.27	273,746	+0.09(+0.29%)
Apr 28, 2021	32.03	32.18	31.07	31.18	318,903	-1.08(-3.35%)
Apr 27, 2021	31.80	32.30	31.72	32.26	744,108	+0.37(+1.16%)
Apr 26, 2021	31.43	32.04	31.00	31.89	507,179	+0.48(+1.53%)
Apr 23, 2021	31.30	31.65	30.77	31.41	649,100	+0.11(+0.35%)
Apr 22, 2021	31.62	31.86	31.10	31.30	264,016	-0.09(-0.29%)
Apr 21, 2021	30.70	31.61	30.50	31.39	285,777	+0.69(+2.25%)
Apr 20, 2021	30.90	31.00	30.29	30.70	362,528	-0.25(-0.81%)
Apr 19, 2021	30.91	31.41	30.32	30.95	426,758	-0.75(-2.37%)
Apr 16, 2021	31.99	32.00	31.09	31.70	337,600	-0.15(-0.47%)
Apr 15, 2021	32.02	32.31	31.33	31.85	409,357	-0.02(-0.06%)
Apr 14, 2021	31.83	32.12	31.06	31.87	614,868	+0.58(+1.85%)
Apr 13, 2021	29.81	31.42	29.26	31.29	1,521,258	+3.32(+11.87%)
Apr 12, 2021	28.33	28.58	27.59	27.97	388,473	-0.34(-1.20%)
Apr 09, 2021	27.99	28.36	27.71	28.31	374,500	+0.20(+0.71%)
Apr 08, 2021	28.25	28.45	27.73	28.11	633,278	-0.14(-0.50%)
Apr 07, 2021	29.01	29.61	28.02	28.25	594,826	-0.85(-2.92%)
Apr 06, 2021	30.16	30.20	28.82	29.10	957,953	-1.01(-3.35%)
Apr 05, 2021	28.50	30.13	28.50	30.11	2,557,421	+3.39(+12.69%)
Apr 01, 2021	26.31	26.75	25.84	26.72	617,100	+0.54(+2.06%)
Mar 31, 2021	26.34	26.68	25.94	26.18	669,195	+0.02(+0.06%)
Mar 30, 2021	25.66	26.48	25.37	26.16	549,432	+0.52(+2.01%)
Mar 29, 2021	26.18	26.52	25.53	25.65	373,590	-0.58(-2.21%)
Mar 26, 2021	26.21	26.57	25.40	26.23	425,700	+0.05(+0.19%)
Mar 25, 2021	25.07	26.38	24.81	26.18	449,132	+1.03(+4.10%)
Mar 24, 2021	26.91	26.95	25.09	25.15	573,674	-0.86(-3.31%)
Mar 23, 2021	27.00	27.00	25.94	26.01	512,322	-1.30(-4.76%)
Mar 22, 2021	26.07	28.43	26.00	27.31	724,298	+1.17(+4.48%)
Mar 19, 2021	25.49	26.37	25.46	26.14	654,300	+0.57(+2.23%)
Mar 18, 2021	26.27	26.59	25.32	25.57	410,541	-0.89(-3.36%)
Mar 17, 2021	26.26	26.57	25.52	26.46	386,127	+0.13(+0.49%)
Mar 16, 2021	26.69	26.90	26.07	26.33	219,615	-0.47(-1.75%)
Mar 15, 2021	26.68	27.30	26.50	26.80	282,717	+0.10(+0.36%)
Mar 12, 2021	26.59	26.82	26.13	26.70	344,400	+0.04(+0.17%)
Mar 11, 2021	25.80	26.67	25.59	26.66	344,301	+0.89(+3.45%)
Mar 10, 2021	25.82	26.17	25.52	25.77	316,263	+0.22(+0.86%)
Mar 09, 2021	25.81	26.56	25.51	25.55	532,787	+0.04(+0.16%)
Mar 08, 2021	25.22	25.92	25.03	25.51	626,232	+0.37(+1.45%)
Mar 05, 2021	24.42	25.37	23.18	25.14	998,200	+1.00(+4.12%)
Mar 04, 2021	25.24	25.63	23.98	24.15	1,148,070	-0.97(-3.86%)
Mar 03, 2021	24.95	25.68	24.68	25.12	774,028	+0.15(+0.60%)
Mar 02, 2021	26.01	26.46	24.89	24.97	1,148,011	-1.02(-3.92%)

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.