Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	31.68	31.93	31.43	31.50	855,198	+0.25(+0.79%)
May 27, 2021	31.76	31.88	31.23	31.25	2,555,156	-0.35(-1.09%)
May 26, 2021	31.52	31.71	31.37	31.60	1,153,294	+0.19(+0.62%)
May 25, 2021	31.26	31.68	31.17	31.40	962,646	+0.23(+0.73%)
May 24, 2021	31.23	31.23	30.87	31.18	1,003,872	+0.21(+0.66%)
May 21, 2021	31.28	31.40	30.94	30.97	748,305	-0.04(-0.12%)
May 20, 2021	31.04	31.13	30.83	31.01	784,513	+0.11(+0.35%)
May 19, 2021	31.53	31.72	30.86	30.90	900,826	-0.59(-1.88%)
May 18, 2021	31.51	31.75	31.40	31.50	807,078	-0.01(-0.03%)
May 17, 2021	31.38	31.74	31.16	31.51	904,075	+0.13(+0.41%)
May 14, 2021	31.60	31.74	31.30	31.38	619,606	+0.22(+0.69%)
May 13, 2021	31.59	31.65	31.10	31.16	485,701	+0.09(+0.28%)
May 12, 2021	32.35	32.35	31.06	31.08	633,280	-1.23(-3.81%)
May 11, 2021	32.36	32.53	31.87	32.31	364,699	-0.35(-1.07%)
May 10, 2021	32.16	32.93	32.16	32.66	554,834	+0.53(+1.65%)
May 07, 2021	31.30	32.13	31.21	32.13	554,938	+1.07(+3.44%)
May 06, 2021	31.16	31.26	30.84	31.06	311,745	+0.01(+0.03%)
May 05, 2021	31.08	31.09	30.93	31.05	267,859	+0.00(+0.00%)
May 04, 2021	31.19	31.19	30.83	31.05	376,371	-0.01(-0.02%)
May 03, 2021	31.33	31.43	30.98	31.05	476,965	-0.22(-0.69%)
Apr 30, 2021	31.55	31.60	31.22	31.27	351,061	-0.16(-0.52%)
Apr 29, 2021	31.26	31.49	31.00	31.43	376,417	+0.17(+0.54%)
Apr 28, 2021	31.51	31.73	30.93	31.26	284,367	-0.24(-0.75%)
Apr 27, 2021	31.48	31.80	31.43	31.50	245,346	+0.01(+0.03%)
Apr 26, 2021	31.48	31.55	31.16	31.49	212,318	+0.24(+0.78%)
Apr 23, 2021	31.24	31.63	31.14	31.25	296,567	+0.01(+0.02%)
Apr 22, 2021	31.12	31.27	30.89	31.24	300,311	+0.29(+0.94%)
Apr 21, 2021	30.67	31.04	30.67	30.95	184,490	+0.12(+0.40%)
Apr 20, 2021	30.87	30.96	30.56	30.83	242,156	+0.01(+0.02%)
Apr 19, 2021	30.86	30.94	30.65	30.82	356,106	+0.04(+0.14%)
Apr 16, 2021	30.71	30.87	30.49	30.78	205,187	+0.11(+0.37%)
Apr 15, 2021	30.46	30.96	30.46	30.67	285,875	+0.19(+0.62%)
Apr 14, 2021	30.42	30.71	30.17	30.48	538,605	+0.26(+0.86%)
Apr 13, 2021	30.51	30.51	30.13	30.22	319,769	-0.12(-0.41%)
Apr 12, 2021	30.44	30.53	30.23	30.34	253,844	-0.08(-0.25%)
Apr 09, 2021	30.55	30.65	30.27	30.42	180,720	-0.24(-0.79%)
Apr 08, 2021	30.27	30.83	30.21	30.66	242,708	+0.36(+1.18%)
Apr 07, 2021	30.56	30.68	30.02	30.30	374,367	-0.26(-0.85%)
Apr 06, 2021	30.75	30.85	30.30	30.56	304,189	-0.32(-1.05%)
Apr 05, 2021	30.14	30.89	30.05	30.89	704,569	+1.19(+4.00%)
Apr 01, 2021	29.13	29.83	29.03	29.70	353,471	+0.72(+2.48%)
Mar 31, 2021	29.17	29.18	28.70	28.98	377,963	-0.14(-0.48%)
Mar 30, 2021	28.92	29.17	28.55	29.12	395,389	+0.02(+0.07%)
Mar 29, 2021	29.40	29.67	28.89	29.10	439,620	-0.43(-1.44%)
Mar 26, 2021	29.71	29.91	29.19	29.53	473,580	-0.21(-0.71%)
Mar 25, 2021	28.72	29.78	28.15	29.74	860,315	+0.65(+2.24%)
Mar 24, 2021	30.18	30.22	29.05	29.08	2,335,187	-0.62(-2.08%)
Mar 23, 2021	30.56	30.64	29.64	29.70	1,539,163	-0.66(-2.18%)
Mar 22, 2021	30.70	31.16	30.35	30.36	1,584,969	-0.18(-0.58%)
Mar 19, 2021	30.44	30.76	30.19	30.54	1,056,501	+0.19(+0.63%)
Mar 18, 2021	31.00	31.00	30.12	30.35	1,051,440	-0.64(-2.06%)
Mar 17, 2021	32.01	32.17	30.90	30.99	1,667,217	-0.80(-2.52%)
Mar 16, 2021	32.20	32.20	31.74	31.79	506,576	-0.16(-0.50%)
Mar 15, 2021	32.00	32.07	31.52	31.95	708,730	+0.30(+0.95%)
Mar 12, 2021	31.77	31.77	31.42	31.65	547,089	-0.01(-0.03%)
Mar 11, 2021	31.78	31.78	31.47	31.66	838,027	+0.07(+0.21%)
Mar 10, 2021	31.78	31.80	31.38	31.59	945,780	+0.20(+0.63%)
Mar 09, 2021	31.60	31.78	31.16	31.39	690,482	+0.10(+0.33%)
Mar 08, 2021	32.03	32.17	31.22	31.29	942,137	+0.43(+1.38%)
Mar 05, 2021	31.73	31.73	30.74	30.86	604,566	-0.17(-0.55%)
Mar 04, 2021	32.07	32.19	30.48	31.04	1,096,195	-0.48(-1.52%)
Mar 03, 2021	31.27	32.11	31.01	31.51	563,288	+0.41(+1.32%)
Mar 02, 2021	32.46	32.58	31.07	31.10	782,028	-0.80(-2.50%)

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.