Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.60	30.94	30.57	30.83	50,059	+0.07(+0.24%)
May 27, 2021	30.97	30.97	30.57	30.75	145,044	-0.24(-0.78%)
May 26, 2021	31.06	31.38	30.81	30.99	390,159	-0.06(-0.18%)
May 25, 2021	31.18	31.18	30.58	31.05	121,050	-0.04(-0.12%)
May 24, 2021	31.11	31.22	30.94	31.09	124,516	+0.15(+0.48%)
May 21, 2021	31.35	31.40	30.76	30.94	70,439	-0.19(-0.60%)
May 20, 2021	30.84	31.31	30.78	31.12	425,989	+0.34(+1.12%)
May 19, 2021	30.86	31.57	30.46	30.78	259,936	-0.41(-1.32%)
May 18, 2021	31.37	31.37	30.75	31.19	132,027	+0.04(+0.12%)
May 17, 2021	30.01	31.23	29.91	31.15	190,359	+1.43(+4.80%)
May 14, 2021	29.19	29.79	29.15	29.73	138,099	+0.79(+2.72%)
May 13, 2021	28.71	29.07	28.52	28.94	54,467	+0.19(+0.66%)
May 12, 2021	29.36	29.45	28.68	28.75	216,195	-0.60(-2.03%)
May 11, 2021	28.55	29.35	28.47	29.34	90,306	+0.14(+0.48%)
May 10, 2021	29.52	29.70	28.99	29.20	279,189	+0.14(+0.48%)
May 07, 2021	29.15	29.28	28.91	29.06	71,744	+0.39(+1.37%)
May 06, 2021	27.74	28.89	27.74	28.67	97,371	+1.03(+3.74%)
May 05, 2021	27.60	27.78	27.32	27.64	39,085	+0.20(+0.71%)
May 04, 2021	27.80	28.17	27.25	27.44	136,032	-0.35(-1.27%)
May 03, 2021	27.01	27.95	27.01	27.80	48,317	+1.14(+4.27%)
Apr 30, 2021	26.82	26.99	26.66	26.66	91,617	-0.26(-0.97%)
Apr 29, 2021	27.33	27.33	26.67	26.92	128,464	-0.65(-2.37%)
Apr 28, 2021	27.13	27.75	27.03	27.57	479,917	+0.21(+0.75%)
Apr 27, 2021	27.98	27.98	27.37	27.37	65,633	-0.62(-2.20%)
Apr 26, 2021	27.98	28.08	27.87	27.98	88,576	-0.07(-0.23%)
Apr 23, 2021	28.53	28.53	27.98	28.05	121,334	-0.15(-0.53%)
Apr 22, 2021	28.62	28.62	28.04	28.20	312,151	-0.55(-1.91%)
Apr 21, 2021	28.35	28.76	28.23	28.75	163,483	+0.52(+1.85%)
Apr 20, 2021	27.90	28.33	27.85	28.23	107,590	+0.26(+0.93%)
Apr 19, 2021	28.16	28.16	27.73	27.96	252,997	-0.11(-0.40%)
Apr 16, 2021	28.24	28.24	27.91	28.08	133,350	+0.25(+0.90%)
Apr 15, 2021	27.09	27.97	27.06	27.82	342,737	+1.17(+4.37%)
Apr 14, 2021	26.85	26.97	26.59	26.66	50,164	-0.27(-1.00%)
Apr 13, 2021	26.58	27.07	26.54	26.93	204,032	+0.47(+1.76%)
Apr 12, 2021	26.95	26.95	26.31	26.46	130,494	-0.55(-2.04%)
Apr 09, 2021	26.67	27.03	26.60	27.01	124,231	+0.02(+0.07%)
Apr 08, 2021	26.87	27.11	26.80	26.99	179,377	+0.48(+1.79%)
Apr 07, 2021	26.89	26.90	26.43	26.52	1,203,175	-0.35(-1.32%)
Apr 06, 2021	26.63	27.18	26.63	26.87	71,089	+0.31(+1.16%)
Apr 05, 2021	26.41	26.75	26.29	26.57	109,148	+0.19(+0.71%)
Apr 01, 2021	25.62	26.44	25.62	26.38	63,510	+0.88(+3.45%)
Mar 31, 2021	25.00	25.71	25.00	25.50	78,831	+0.53(+2.11%)
Mar 30, 2021	25.34	25.34	24.87	24.97	162,215	-1.01(-3.88%)
Mar 29, 2021	25.61	25.98	25.28	25.98	234,437	+0.28(+1.09%)
Mar 26, 2021	25.21	25.76	25.21	25.70	74,452	+0.48(+1.92%)
Mar 25, 2021	25.35	25.40	24.99	25.21	95,674	-0.19(-0.73%)
Mar 24, 2021	25.61	25.74	25.39	25.40	521,461	-0.20(-0.76%)
Mar 23, 2021	26.04	26.08	25.54	25.60	129,351	-0.64(-2.45%)
Mar 22, 2021	26.40	26.52	26.24	26.24	70,475	-0.35(-1.33%)
Mar 19, 2021	26.51	26.68	26.33	26.59	68,123	+0.06(+0.21%)
Mar 18, 2021	26.64	26.92	26.40	26.54	148,331	-0.43(-1.59%)
Mar 17, 2021	26.37	27.14	26.00	26.97	285,533	+0.60(+2.26%)
Mar 16, 2021	26.53	26.53	26.21	26.37	130,071	-0.12(-0.46%)
Mar 15, 2021	26.01	26.52	26.01	26.49	137,421	+0.49(+1.90%)
Mar 12, 2021	25.29	26.01	25.22	26.00	90,866	+0.12(+0.47%)
Mar 11, 2021	25.70	25.94	25.50	25.88	775,982	+0.37(+1.46%)
Mar 10, 2021	25.48	25.73	25.29	25.50	684,866	+0.08(+0.33%)
Mar 09, 2021	25.44	25.89	25.23	25.42	520,220	+0.65(+2.63%)
Mar 08, 2021	24.94	25.07	24.59	24.77	159,463	-0.24(-0.97%)
Mar 05, 2021	24.79	25.12	24.38	25.01	114,468	+0.35(+1.44%)
Mar 04, 2021	24.34	25.10	24.24	24.65	342,320	+0.26(+1.07%)
Mar 03, 2021	24.73	24.73	23.94	24.39	708,478	-0.61(-2.42%)
Mar 02, 2021	24.28	25.13	24.24	25.00	595,999	+0.91(+3.79%)

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.