Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.39	32.81	32.14	32.77	521,863	+0.54(+1.68%)
May 27, 2021	32.31	32.63	32.23	32.23	860,377	+0.19(+0.59%)
May 26, 2021	31.74	32.17	31.61	32.04	687,131	+0.38(+1.20%)
May 25, 2021	31.85	32.27	31.64	31.66	524,059	-0.15(-0.47%)
May 24, 2021	31.76	31.97	31.42	31.81	436,236	+0.36(+1.14%)
May 21, 2021	31.44	31.63	31.27	31.45	461,457	+0.14(+0.45%)
May 20, 2021	31.62	31.62	31.03	31.31	549,231	-0.31(-0.98%)
May 19, 2021	31.64	31.64	30.93	31.62	1,168,363	-0.32(-1.00%)
May 18, 2021	32.31	32.72	31.94	31.94	777,311	-0.40(-1.24%)
May 17, 2021	32.58	32.69	32.32	32.34	1,201,333	-0.26(-0.80%)
May 14, 2021	32.25	32.71	32.10	32.60	611,783	+0.47(+1.46%)
May 13, 2021	31.49	32.32	31.34	32.13	867,209	+0.66(+2.10%)
May 12, 2021	32.50	32.65	31.41	31.47	756,973	-0.94(-2.90%)
May 11, 2021	32.40	32.59	32.06	32.41	719,507	-0.49(-1.49%)
May 10, 2021	33.01	33.52	32.84	32.90	820,118	-0.07(-0.21%)
May 07, 2021	32.09	32.99	31.94	32.97	615,172	+0.74(+2.30%)
May 06, 2021	31.79	32.23	31.51	32.23	1,214,011	+0.47(+1.48%)
May 05, 2021	32.13	32.44	31.57	31.76	1,561,253	-0.65(-2.01%)
May 04, 2021	32.26	32.73	32.09	32.41	801,877	+0.15(+0.46%)
May 03, 2021	32.56	32.66	32.16	32.26	1,185,691	-0.08(-0.25%)
Apr 30, 2021	32.42	32.52	31.87	32.34	2,100,300	-0.14(-0.43%)
Apr 29, 2021	32.46	32.77	32.05	32.48	1,921,610	+0.45(+1.40%)
Apr 28, 2021	32.07	32.59	31.87	32.03	1,439,888	+0.14(+0.44%)
Apr 27, 2021	31.58	32.29	31.18	31.89	1,706,561	+0.26(+0.82%)
Apr 26, 2021	31.62	31.97	31.37	31.63	1,242,185	+0.29(+0.93%)
Apr 23, 2021	30.85	31.46	30.64	31.34	1,485,700	+0.54(+1.75%)
Apr 22, 2021	31.06	31.63	30.77	30.80	2,721,184	-0.24(-0.77%)
Apr 21, 2021	30.51	31.13	30.16	31.04	2,286,028	+0.53(+1.74%)
Apr 20, 2021	30.50	30.99	30.11	30.51	2,959,574	-0.07(-0.23%)
Apr 19, 2021	30.16	30.66	29.73	30.58	3,594,318	+0.27(+0.89%)
Apr 16, 2021	30.72	31.13	30.28	30.31	4,506,300	-0.46(-1.49%)
Apr 15, 2021	29.34	30.85	29.27	30.77	9,747,055	+3.43(+12.55%)
Apr 14, 2021	27.65	27.87	27.34	27.34	786,151	-0.16(-0.58%)
Apr 13, 2021	27.15	27.56	26.88	27.50	884,616	+0.40(+1.48%)
Apr 12, 2021	26.97	27.25	26.54	27.10	942,301	+0.27(+1.01%)
Apr 09, 2021	27.15	27.29	26.74	26.83	874,600	-0.21(-0.78%)
Apr 08, 2021	27.07	27.26	26.90	27.04	952,798	-0.20(-0.73%)
Apr 07, 2021	27.58	27.65	26.91	27.24	629,008	-0.25(-0.91%)
Apr 06, 2021	27.00	27.67	26.94	27.49	1,111,252	+0.51(+1.89%)
Apr 05, 2021	27.57	27.57	26.66	26.98	637,498	-0.41(-1.50%)
Apr 01, 2021	27.15	27.40	26.87	27.39	826,000	+0.48(+1.78%)
Mar 31, 2021	27.30	27.49	26.82	26.91	1,031,330	-0.39(-1.43%)
Mar 30, 2021	26.96	27.57	26.71	27.30	587,829	+0.42(+1.56%)
Mar 29, 2021	27.51	27.59	26.73	26.88	836,947	-0.80(-2.89%)
Mar 26, 2021	27.58	27.89	27.25	27.68	1,044,500	+0.41(+1.50%)
Mar 25, 2021	26.28	27.39	25.88	27.27	1,250,530	+0.83(+3.14%)
Mar 24, 2021	26.38	26.95	26.38	26.44	1,359,102	+0.20(+0.76%)
Mar 23, 2021	26.40	26.76	26.02	26.24	1,567,170	-0.39(-1.46%)
Mar 22, 2021	26.89	26.89	26.24	26.63	870,271	-0.29(-1.08%)
Mar 19, 2021	27.25	27.61	26.77	26.92	1,879,800	-0.39(-1.43%)
Mar 18, 2021	27.61	27.81	27.07	27.31	870,229	-0.13(-0.47%)
Mar 17, 2021	27.34	27.61	27.07	27.44	1,094,917	+0.09(+0.33%)
Mar 16, 2021	27.90	27.95	27.16	27.35	775,029	-0.50(-1.80%)
Mar 15, 2021	27.61	27.93	27.01	27.85	850,874	+0.39(+1.42%)
Mar 12, 2021	27.10	27.52	26.99	27.46	1,751,200	+0.40(+1.48%)
Mar 11, 2021	27.02	27.28	26.62	27.06	616,758	+0.13(+0.48%)
Mar 10, 2021	26.64	27.33	26.40	26.93	793,720	+0.24(+0.90%)
Mar 09, 2021	27.08	27.41	26.13	26.69	1,117,290	-0.33(-1.22%)
Mar 08, 2021	26.50	27.28	26.20	27.02	755,620	+0.43(+1.62%)
Mar 05, 2021	26.13	26.64	25.37	26.59	813,700	+0.56(+2.15%)
Mar 04, 2021	26.21	26.54	25.13	26.03	1,017,073	-0.14(-0.53%)
Mar 03, 2021	25.16	26.32	25.16	26.17	813,915	+1.13(+4.51%)
Mar 02, 2021	25.64	25.76	24.80	25.04	566,595	-0.84(-3.25%)

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.