Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	31.89	32.18	31.43	32.12	26,253	+0.52(+1.64%)
May 27, 2021	31.62	31.85	31.47	31.60	63,740	+0.29(+0.94%)
May 26, 2021	30.54	31.46	30.54	31.31	28,619	+0.97(+3.20%)
May 25, 2021	31.36	32.23	30.33	30.34	26,665	-1.05(-3.34%)
May 24, 2021	31.80	31.80	31.17	31.39	22,948	-0.37(-1.17%)
May 21, 2021	31.62	31.89	31.43	31.76	20,585	+0.46(+1.47%)
May 20, 2021	31.09	31.59	30.97	31.30	32,528	+0.09(+0.28%)
May 19, 2021	30.88	31.35	30.44	31.21	45,725	-0.47(-1.48%)
May 18, 2021	32.31	32.31	31.55	31.68	19,012	-0.31(-0.97%)
May 17, 2021	32.05	32.20	31.72	31.99	22,376	-0.28(-0.86%)
May 14, 2021	32.35	32.81	31.80	32.27	21,795	-0.03(-0.08%)
May 13, 2021	31.51	32.64	31.46	32.30	28,183	+0.77(+2.44%)
May 12, 2021	32.40	32.57	31.53	31.53	46,348	-0.94(-2.91%)
May 11, 2021	32.37	32.73	32.07	32.47	36,366	-0.23(-0.71%)
May 10, 2021	32.80	33.13	32.31	32.70	60,527	+0.06(+0.19%)
May 07, 2021	32.08	32.80	32.04	32.64	35,441	+0.25(+0.78%)
May 06, 2021	31.21	32.43	31.05	32.39	46,268	+1.32(+4.26%)
May 05, 2021	31.22	31.58	30.74	31.07	20,297	-0.22(-0.69%)
May 04, 2021	31.01	31.74	30.75	31.28	20,764	+0.10(+0.33%)
May 03, 2021	30.72	31.25	30.61	31.18	31,764	+0.57(+1.87%)
Apr 30, 2021	30.76	30.80	29.65	30.61	52,895	-0.48(-1.53%)
Apr 29, 2021	31.05	31.42	30.43	31.08	26,323	+0.25(+0.81%)
Apr 28, 2021	29.72	31.01	29.45	30.83	36,604	+1.02(+3.43%)
Apr 27, 2021	29.98	30.65	29.44	29.81	43,334	+0.17(+0.58%)
Apr 26, 2021	30.04	30.74	29.41	29.64	42,988	-0.15(-0.49%)
Apr 23, 2021	30.29	30.73	29.79	29.79	58,785	-0.24(-0.81%)
Apr 22, 2021	30.28	30.30	28.84	30.03	36,716	-0.06(-0.20%)
Apr 21, 2021	29.45	30.24	29.34	30.09	37,252	+0.63(+2.15%)
Apr 20, 2021	29.45	29.58	29.35	29.46	40,000	+0.02(+0.06%)
Apr 19, 2021	29.44	29.49	29.09	29.44	27,756	+0.00(+0.00%)
Apr 16, 2021	29.70	29.75	29.01	29.44	34,301	-0.05(-0.18%)
Apr 15, 2021	29.38	29.63	29.01	29.49	13,300	+0.11(+0.38%)
Apr 14, 2021	29.50	29.66	29.21	29.38	11,935	+0.29(+1.01%)
Apr 13, 2021	29.63	29.98	28.85	29.08	23,636	-0.43(-1.47%)
Apr 12, 2021	29.01	29.57	29.01	29.52	13,488	+0.51(+1.76%)
Apr 09, 2021	29.13	29.33	28.86	29.01	19,518	-0.16(-0.56%)
Apr 08, 2021	29.01	29.17	28.76	29.17	13,332	+0.17(+0.60%)
Apr 07, 2021	29.57	29.57	28.82	29.00	19,179	-0.50(-1.70%)
Apr 06, 2021	30.13	30.61	29.34	29.50	19,944	-0.43(-1.45%)
Apr 05, 2021	29.66	29.98	29.27	29.93	23,085	+0.62(+2.13%)
Apr 01, 2021	28.85	29.35	28.84	29.31	12,588	+0.47(+1.62%)
Mar 31, 2021	29.21	29.27	28.80	28.84	46,564	-0.48(-1.62%)
Mar 30, 2021	29.34	30.00	29.07	29.32	22,715	+0.25(+0.86%)
Mar 29, 2021	29.30	29.72	29.07	29.07	17,544	-0.65(-2.19%)
Mar 26, 2021	29.60	29.72	28.99	29.72	17,670	+0.37(+1.27%)
Mar 25, 2021	28.25	30.04	28.12	29.34	28,077	+0.83(+2.92%)
Mar 24, 2021	28.22	29.91	28.22	28.51	15,526	-0.16(-0.57%)
Mar 23, 2021	28.94	29.63	28.62	28.68	18,381	-0.49(-1.69%)
Mar 22, 2021	29.73	29.99	28.78	29.17	24,112	-0.56(-1.89%)
Mar 19, 2021	29.94	30.02	29.02	29.73	158,802	-0.41(-1.35%)
Mar 18, 2021	29.85	31.01	29.85	30.14	20,696	+0.05(+0.17%)
Mar 17, 2021	30.12	30.25	29.62	30.09	23,740	+0.15(+0.49%)
Mar 16, 2021	30.44	30.54	29.68	29.94	23,327	-0.81(-2.65%)
Mar 15, 2021	31.48	31.48	30.13	30.76	26,602	-0.50(-1.61%)
Mar 12, 2021	31.16	31.59	31.06	31.26	46,543	+0.10(+0.33%)
Mar 11, 2021	31.11	31.26	30.40	31.15	29,224	+0.14(+0.45%)
Mar 10, 2021	30.11	31.12	29.92	31.01	33,438	+1.03(+3.44%)
Mar 09, 2021	30.44	30.63	29.60	29.98	25,983	-0.56(-1.84%)
Mar 08, 2021	29.52	30.74	29.52	30.55	53,433	+1.13(+3.83%)
Mar 05, 2021	28.83	29.88	28.40	29.42	42,385	+1.07(+3.76%)
Mar 04, 2021	28.52	29.59	28.18	28.36	53,051	-0.21(-0.73%)
Mar 03, 2021	27.85	29.01	27.58	28.56	42,805	+0.98(+3.55%)
Mar 02, 2021	27.72	28.03	27.32	27.59	26,444	-0.16(-0.59%)

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.