Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.77	33.77	32.98	32.98	883	-0.71(-2.10%)
May 27, 2021	33.35	33.81	33.32	33.69	9,074	+0.24(+0.72%)
May 26, 2021	33.45	33.46	33.27	33.45	3,286	+0.89(+2.73%)
May 25, 2021	32.31	32.60	32.21	32.56	976	+0.51(+1.60%)
May 24, 2021	32.29	32.29	31.97	32.05	8,438	+0.01(+0.03%)
May 21, 2021	32.18	32.18	32.01	32.04	2,757	+0.28(+0.88%)
May 20, 2021	31.76	31.90	31.76	31.76	2,395	+0.25(+0.80%)
May 19, 2021	31.97	31.97	31.51	31.51	1,043	-0.88(-2.72%)
May 18, 2021	32.43	32.43	32.30	32.40	807	-0.11(-0.35%)
May 17, 2021	32.09	32.51	32.09	32.51	2,575	+0.61(+1.90%)
May 14, 2021	31.71	31.98	31.71	31.90	5,164	+0.30(+0.94%)
May 13, 2021	30.94	31.71	30.94	31.60	2,121	+0.70(+2.27%)
May 12, 2021	31.50	31.50	30.90	30.90	434	-0.77(-2.43%)
May 11, 2021	31.93	31.93	31.54	31.67	2,410	-0.67(-2.06%)
May 10, 2021	32.71	32.84	32.33	32.34	15,121	-0.14(-0.44%)
May 07, 2021	32.13	32.51	32.13	32.48	9,703	+0.36(+1.12%)
May 06, 2021	32.04	32.13	31.97	32.13	5,983	+0.32(+1.00%)
May 05, 2021	31.71	31.83	31.71	31.81	1,423	+0.07(+0.21%)
May 04, 2021	31.57	31.74	31.57	31.74	1,890	-0.10(-0.31%)
May 03, 2021	31.75	32.09	31.75	31.84	2,316	+0.22(+0.69%)
Apr 30, 2021	31.85	31.85	31.62	31.62	2,814	-0.20(-0.64%)
Apr 29, 2021	31.65	31.84	31.65	31.83	1,676	-0.03(-0.10%)
Apr 28, 2021	31.93	31.93	31.86	31.86	5,747	-0.09(-0.27%)
Apr 27, 2021	32.09	32.10	31.95	31.95	2,807	+0.32(+1.01%)
Apr 26, 2021	31.47	31.63	31.33	31.63	5,043	+0.12(+0.38%)
Apr 23, 2021	31.39	31.55	31.30	31.51	2,312	+0.13(+0.40%)
Apr 22, 2021	31.58	31.65	31.37	31.38	2,131	-0.13(-0.41%)
Apr 21, 2021		31.51	31.51	31.51	196	+0.00(+0.00%)
Apr 20, 2021	32.06	32.06	31.28	31.51	4,725	-0.59(-1.83%)
Apr 19, 2021	32.10	32.10	32.10	32.10	648	+0.46(+1.45%)
Apr 16, 2021	31.51	31.76	31.51	31.64	3,417	+0.09(+0.27%)
Apr 15, 2021	31.43	31.55	31.43	31.55	1,754	+0.12(+0.40%)
Apr 14, 2021	31.24	31.65	31.24	31.43	2,980	+0.38(+1.21%)
Apr 13, 2021	31.48	31.48	30.93	31.05	542	-0.12(-0.39%)
Apr 12, 2021	31.56	31.64	30.99	31.18	290,719	-0.37(-1.16%)
Apr 09, 2021	31.75	31.87	31.37	31.55	414,858	-0.01(-0.02%)
Apr 08, 2021	31.88	31.88	31.48	31.55	27,202	-0.07(-0.22%)
Apr 07, 2021	31.55	31.62	31.55	31.62	15,066	-0.07(-0.22%)
Apr 06, 2021	31.83	32.01	31.69	31.69	250,988	-0.09(-0.28%)
Apr 05, 2021	31.80	31.94	31.78	31.78	2,094	+0.25(+0.78%)
Apr 01, 2021	31.86	31.86	31.38	31.54	2,010	+0.10(+0.32%)
Mar 31, 2021	31.57	31.67	31.44	31.44	2,823	-0.01(-0.03%)
Mar 30, 2021	31.45	31.45	31.35	31.45	2,175	+0.24(+0.78%)
Mar 29, 2021	31.82	31.82	31.10	31.20	2,646	-0.00(-0.02%)
Mar 26, 2021	31.17	31.54	30.78	31.21	4,221	+0.56(+1.82%)
Mar 25, 2021	28.60	30.65	28.52	30.65	2,469	+1.88(+6.54%)
Mar 24, 2021	29.94	29.97	28.77	28.77	11,188	-1.90(-6.19%)
Mar 23, 2021	30.89	30.89	30.67	30.67	1,925	-0.35(-1.11%)
Mar 22, 2021	30.91	31.03	30.91	31.01	2,667	+0.28(+0.90%)
Mar 19, 2021	30.26	30.97	30.18	30.74	8,547	+0.41(+1.34%)
Mar 18, 2021	30.43	30.58	30.33	30.33	4,308	-0.27(-0.90%)
Mar 17, 2021	30.37	30.61	30.24	30.61	1,460	-0.08(-0.27%)
Mar 16, 2021	30.82	30.83	30.58	30.69	5,885	-0.12(-0.39%)
Mar 15, 2021	30.71	30.81	30.59	30.81	10,340	+0.45(+1.47%)
Mar 12, 2021	30.19	30.41	30.17	30.36	5,329	+0.25(+0.83%)
Mar 11, 2021	29.99	30.31	29.99	30.11	7,523	+0.29(+0.97%)
Mar 10, 2021	29.54	29.88	29.34	29.82	38,890	+0.48(+1.63%)
Mar 09, 2021	29.32	29.59	29.29	29.35	3,165	+0.45(+1.55%)
Mar 08, 2021	29.32	29.34	28.90	28.90	2,736	+0.15(+0.52%)
Mar 05, 2021	28.87	28.87	27.91	28.75	8,849	+0.40(+1.40%)
Mar 04, 2021	29.04	29.07	28.25	28.35	16,056	-0.60(-2.06%)
Mar 03, 2021	29.55	29.59	28.95	28.95	33,060	-0.65(-2.18%)
Mar 02, 2021	30.33	30.33	29.59	29.59	14,100	-0.71(-2.33%)

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.