Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.33	29.19	27.87	28.94	116,066	+1.10(+3.95%)
May 27, 2021	27.75	28.06	27.71	27.84	21,816	+0.18(+0.67%)
May 26, 2021	27.79	27.91	27.62	27.66	24,278	-0.08(-0.29%)
May 25, 2021	28.06	28.07	27.67	27.74	32,882	-0.39(-1.38%)
May 24, 2021	28.64	28.69	28.10	28.13	37,831	-0.53(-1.84%)
May 21, 2021	29.66	29.66	28.39	28.65	53,385	-0.95(-3.21%)
May 20, 2021	29.51	29.61	29.46	29.60	20,581	+0.13(+0.45%)
May 19, 2021	29.81	29.94	29.39	29.47	30,784	-0.92(-3.04%)
May 18, 2021	31.08	31.11	30.39	30.39	21,828	-0.47(-1.51%)
May 17, 2021	30.89	31.09	30.72	30.86	46,081	-0.25(-0.82%)
May 14, 2021	31.05	31.14	30.82	31.12	20,958	+0.32(+1.03%)
May 13, 2021	31.08	31.13	30.74	30.80	37,404	-0.15(-0.48%)
May 12, 2021	30.68	31.17	30.56	30.95	51,403	+0.25(+0.83%)
May 11, 2021	30.29	30.69	29.90	30.69	245,672	+0.00(+0.00%)
May 10, 2021	29.58	30.90	29.58	30.69	25,779	+1.61(+5.53%)
May 07, 2021	28.34	29.21	28.34	29.08	192,534	+1.03(+3.67%)
May 06, 2021	28.03	28.15	27.94	28.06	24,561	+0.04(+0.13%)
May 05, 2021	27.94	28.21	27.84	28.02	45,444	+0.13(+0.47%)
May 04, 2021	28.10	28.13	27.66	27.89	93,657	-0.22(-0.78%)
May 03, 2021	28.12	28.27	28.08	28.11	42,655	+0.20(+0.72%)
Apr 30, 2021	27.69	28.28	27.69	27.91	39,455	-0.19(-0.69%)
Apr 29, 2021	27.88	28.17	27.88	28.10	127,615	+0.18(+0.63%)
Apr 28, 2021	27.88	28.04	27.62	27.92	68,045	-0.02(-0.06%)
Apr 27, 2021	28.14	28.15	27.82	27.94	39,560	-0.10(-0.35%)
Apr 26, 2021	27.99	28.19	27.60	28.04	312,478	+0.04(+0.13%)
Apr 23, 2021	27.81	28.09	27.80	28.00	42,070	+0.27(+0.98%)
Apr 22, 2021	28.78	28.78	27.71	27.73	539,253	-1.24(-4.28%)
Apr 21, 2021	28.73	29.09	28.65	28.97	482,005	+0.09(+0.30%)
Apr 20, 2021	30.17	30.17	28.86	28.88	402,806	-1.37(-4.53%)
Apr 19, 2021	31.49	31.49	30.12	30.25	298,044	-1.26(-3.99%)
Apr 16, 2021	31.31	31.62	31.31	31.51	31,496	+0.16(+0.50%)
Apr 15, 2021	31.25	31.37	31.07	31.35	52,269	+0.42(+1.35%)
Apr 14, 2021	31.57	31.57	30.91	30.94	82,207	-0.46(-1.47%)
Apr 13, 2021	31.40	31.54	31.35	31.40	3,665	-0.01(-0.05%)
Apr 12, 2021	31.14	31.58	30.91	31.41	49,679	-0.46(-1.45%)
Apr 09, 2021	32.10	32.18	31.69	31.87	30,245	-0.46(-1.43%)
Apr 08, 2021	31.72	32.41	31.72	32.34	197,845	+0.84(+2.67%)
Apr 07, 2021	31.35	31.69	31.30	31.50	42,965	+0.06(+0.20%)
Apr 06, 2021	31.13	31.45	31.11	31.43	27,078	+0.74(+2.41%)
Apr 05, 2021	30.60	30.78	30.57	30.69	11,850	+0.23(+0.75%)
Apr 01, 2021	30.20	30.46	30.07	30.46	67,199	+0.57(+1.90%)
Mar 31, 2021	29.88	30.08	29.74	29.90	34,195	-0.00(-0.01%)
Mar 30, 2021	29.69	29.95	29.60	29.90	42,133	+0.17(+0.56%)
Mar 29, 2021	30.01	30.05	29.45	29.73	279,185	-0.48(-1.60%)
Mar 26, 2021	29.79	30.24	29.79	30.22	42,866	+0.63(+2.14%)
Mar 25, 2021	29.36	29.69	29.29	29.59	33,794	-0.23(-0.77%)
Mar 24, 2021	30.03	30.25	29.81	29.81	143,063	-0.29(-0.96%)
Mar 23, 2021	30.95	30.96	30.00	30.10	242,317	-1.00(-3.22%)
Mar 22, 2021	31.18	31.25	31.11	31.11	1,515	-0.32(-1.01%)
Mar 19, 2021	31.41	31.47	31.38	31.42	4,548	-0.03(-0.08%)
Mar 18, 2021	31.78	31.78	31.45	31.45	1,645	-0.49(-1.54%)
Mar 17, 2021	31.64	32.07	31.49	31.94	9,523	+0.01(+0.04%)
Mar 16, 2021	31.96	31.98	31.87	31.93	7,232	-0.32(-1.00%)
Mar 15, 2021	32.25	32.44	32.04	32.25	2,532	-0.17(-0.54%)
Mar 12, 2021	32.06	32.43	32.06	32.43	5,798	+0.02(+0.05%)
Mar 11, 2021	32.69	32.69	32.30	32.41	27,592	+0.24(+0.74%)
Mar 10, 2021	31.72	32.19	31.72	32.17	83,874	+0.30(+0.94%)
Mar 09, 2021	31.69	31.94	31.57	31.87	137,460	+0.42(+1.34%)
Mar 08, 2021	31.86	31.95	31.45	31.45	56,691	-0.22(-0.69%)
Mar 05, 2021	32.28	32.28	31.06	31.67	429,916	-0.49(-1.53%)
Mar 04, 2021	32.73	32.73	31.79	32.16	19,084	-0.82(-2.48%)
Mar 03, 2021	32.88	33.13	32.87	32.98	1,834	+0.11(+0.32%)
Mar 02, 2021	33.10	33.10	32.68	32.87	27,572	+0.13(+0.40%)

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.