Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.95	33.95	33.16	33.16	879	-0.71(-2.10%)
May 27, 2021	33.52	33.99	33.49	33.87	9,027	+0.24(+0.72%)
May 26, 2021	33.62	33.64	33.44	33.63	3,269	+0.89(+2.73%)
May 25, 2021	32.48	32.77	32.38	32.74	971	+0.52(+1.60%)
May 24, 2021	32.46	32.46	32.14	32.22	8,395	+0.01(+0.03%)
May 21, 2021	32.35	32.35	32.18	32.21	2,743	+0.28(+0.88%)
May 20, 2021	31.93	32.07	31.93	31.93	2,383	+0.25(+0.80%)
May 19, 2021	32.14	32.14	31.68	31.68	1,038	-0.89(-2.72%)
May 18, 2021	32.60	32.60	32.47	32.56	803	-0.12(-0.35%)
May 17, 2021	32.26	32.68	32.26	32.68	2,562	+0.61(+1.90%)
May 14, 2021	31.88	32.15	31.88	32.07	5,138	+0.30(+0.94%)
May 13, 2021	31.10	31.88	31.10	31.77	2,110	+0.70(+2.27%)
May 12, 2021	31.67	31.67	31.07	31.07	432	-0.77(-2.43%)
May 11, 2021	32.10	32.10	31.70	31.84	2,398	-0.67(-2.06%)
May 10, 2021	32.88	33.01	32.50	32.51	15,043	-0.14(-0.44%)
May 07, 2021	32.30	32.69	32.30	32.65	9,653	+0.36(+1.12%)
May 06, 2021	32.21	32.29	32.14	32.29	5,952	+0.32(+1.00%)
May 05, 2021	31.87	32.00	31.87	31.98	1,416	+0.07(+0.21%)
May 04, 2021	31.74	31.91	31.74	31.91	1,881	-0.10(-0.31%)
May 03, 2021	31.92	32.26	31.92	32.01	2,304	+0.22(+0.69%)
Apr 30, 2021	32.02	32.02	31.79	31.79	2,800	-0.21(-0.64%)
Apr 29, 2021	31.82	32.01	31.82	32.00	1,668	-0.03(-0.10%)
Apr 28, 2021	32.10	32.10	32.03	32.03	5,718	-0.09(-0.27%)
Apr 27, 2021	32.26	32.27	32.11	32.11	2,793	+0.32(+1.01%)
Apr 26, 2021	31.63	31.79	31.49	31.79	5,017	+0.12(+0.38%)
Apr 23, 2021	31.55	31.71	31.46	31.67	2,300	+0.13(+0.40%)
Apr 22, 2021	31.74	31.82	31.53	31.55	2,120	-0.13(-0.41%)
Apr 21, 2021		31.68	31.68	31.68	195	+0.00(+0.00%)
Apr 20, 2021	32.23	32.23	31.44	31.68	4,701	-0.59(-1.83%)
Apr 19, 2021	32.27	32.27	32.27	32.27	645	+0.46(+1.45%)
Apr 16, 2021	31.67	31.92	31.67	31.81	3,400	+0.09(+0.27%)
Apr 15, 2021	31.59	31.72	31.59	31.72	1,745	+0.13(+0.40%)
Apr 14, 2021	31.41	31.82	31.41	31.59	2,965	+0.38(+1.21%)
Apr 13, 2021	31.64	31.64	31.09	31.22	540	-0.12(-0.39%)
Apr 12, 2021	31.73	31.81	31.16	31.34	289,207	-0.37(-1.16%)
Apr 09, 2021	31.92	32.03	31.53	31.71	412,700	-0.01(-0.02%)
Apr 08, 2021	32.05	32.05	31.64	31.72	27,061	-0.07(-0.22%)
Apr 07, 2021	31.72	31.79	31.72	31.79	14,988	-0.07(-0.23%)
Apr 06, 2021	32.00	32.18	31.86	31.86	249,682	-0.09(-0.28%)
Apr 05, 2021	31.97	32.11	31.95	31.95	2,084	+0.25(+0.78%)
Apr 01, 2021	32.03	32.03	31.55	31.70	2,000	+0.10(+0.32%)
Mar 31, 2021	31.74	31.84	31.60	31.60	2,809	-0.01(-0.03%)
Mar 30, 2021	31.61	31.61	31.51	31.61	2,164	+0.24(+0.78%)
Mar 29, 2021	31.99	31.99	31.26	31.37	2,633	-0.00(-0.02%)
Mar 26, 2021	31.33	31.70	30.94	31.37	4,200	+0.56(+1.82%)
Mar 25, 2021	28.75	30.81	28.67	30.81	2,457	+1.88(+6.50%)
Mar 24, 2021	30.11	30.14	28.93	28.93	11,126	-1.91(-6.19%)
Mar 23, 2021	31.06	31.06	30.84	30.84	1,915	-0.35(-1.11%)
Mar 22, 2021	31.08	31.20	31.08	31.19	2,653	+0.28(+0.90%)
Mar 19, 2021	30.43	31.14	30.35	30.91	8,500	+0.41(+1.34%)
Mar 18, 2021	30.60	30.75	30.50	30.50	4,285	-0.28(-0.90%)
Mar 17, 2021	30.54	30.78	30.41	30.78	1,452	-0.08(-0.27%)
Mar 16, 2021	30.99	31.00	30.75	30.86	5,853	-0.12(-0.39%)
Mar 15, 2021	30.88	30.98	30.76	30.98	10,283	+0.45(+1.47%)
Mar 12, 2021	30.36	30.58	30.34	30.53	5,300	+0.25(+0.83%)
Mar 11, 2021	30.16	30.48	30.16	30.28	7,482	+0.29(+0.97%)
Mar 10, 2021	29.70	30.05	29.50	29.99	38,675	+0.48(+1.63%)
Mar 09, 2021	29.48	29.76	29.45	29.51	3,148	+0.45(+1.55%)
Mar 08, 2021	29.48	29.50	29.06	29.06	2,721	+0.15(+0.52%)
Mar 05, 2021	29.03	29.03	28.07	28.91	8,800	+0.40(+1.40%)
Mar 04, 2021	29.20	29.23	28.41	28.51	15,967	-0.60(-2.06%)
Mar 03, 2021	29.71	29.76	29.11	29.11	32,877	-0.65(-2.18%)
Mar 02, 2021	30.50	30.50	29.75	29.76	14,022	-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.