Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.64	32.78	32.64	32.71	280,420	+0.02(+0.05%)
May 27, 2021	32.62	32.71	32.61	32.69	155,117	+0.18(+0.54%)
May 26, 2021	32.46	32.61	32.46	32.51	162,619	+0.07(+0.22%)
May 25, 2021	32.50	32.52	32.42	32.44	100,420	+0.03(+0.08%)
May 24, 2021	32.14	32.46	32.14	32.42	201,198	+0.41(+1.29%)
May 21, 2021	32.10	32.15	31.92	32.00	92,173	-0.25(-0.79%)
May 20, 2021	31.87	32.28	31.87	32.26	188,386	+0.39(+1.21%)
May 19, 2021	31.79	31.98	31.75	31.87	141,046	-0.12(-0.38%)
May 18, 2021	31.80	32.10	31.80	31.99	148,233	+0.24(+0.75%)
May 17, 2021	31.70	31.77	31.63	31.76	197,901	+0.04(+0.11%)
May 14, 2021	31.55	31.75	31.52	31.72	222,099	+0.24(+0.75%)
May 13, 2021	31.32	31.55	31.31	31.48	252,551	+0.10(+0.31%)
May 12, 2021	31.78	31.85	31.32	31.39	532,181	-0.69(-2.14%)
May 11, 2021	32.05	32.14	31.93	32.07	262,993	-0.28(-0.87%)
May 10, 2021	32.45	32.58	32.34	32.35	291,628	-0.03(-0.08%)
May 07, 2021	32.04	32.39	32.04	32.38	172,031	+0.40(+1.24%)
May 06, 2021	31.77	32.03	31.75	31.99	786,443	+0.22(+0.69%)
May 05, 2021	31.79	31.84	31.67	31.77	175,386	+0.02(+0.06%)
May 04, 2021	31.92	31.92	31.66	31.75	236,911	-0.26(-0.82%)
May 03, 2021	31.88	32.05	31.81	32.01	670,164	+0.30(+0.94%)
Apr 30, 2021	31.78	31.90	31.59	31.71	478,859	-0.21(-0.66%)
Apr 29, 2021	31.95	31.99	31.81	31.92	142,716	-0.01(-0.03%)
Apr 28, 2021	31.84	32.02	31.84	31.93	199,116	+0.11(+0.36%)
Apr 27, 2021	31.84	31.86	31.81	31.82	82,341	-0.16(-0.49%)
Apr 26, 2021	31.88	32.01	31.88	31.98	191,247	+0.13(+0.41%)
Apr 23, 2021	31.75	31.89	31.73	31.84	170,428	+0.18(+0.58%)
Apr 22, 2021	31.76	31.80	31.57	31.66	465,178	-0.07(-0.22%)
Apr 21, 2021	31.49	31.73	31.49	31.73	180,882	+0.05(+0.17%)
Apr 20, 2021	31.61	31.76	31.58	31.68	210,707	-0.16(-0.50%)
Apr 19, 2021	31.84	31.89	31.74	31.84	176,074	-0.11(-0.33%)
Apr 16, 2021	31.87	31.95	31.84	31.94	268,498	+0.27(+0.86%)
Apr 15, 2021	31.55	31.70	31.49	31.67	233,996	+0.18(+0.56%)
Apr 14, 2021	31.47	31.56	31.44	31.49	253,876	+0.24(+0.76%)
Apr 13, 2021	31.03	31.26	31.03	31.26	201,792	+0.26(+0.85%)
Apr 12, 2021	31.01	31.02	30.91	30.99	364,058	-0.05(-0.17%)
Apr 09, 2021	31.08	31.13	30.98	31.05	517,427	-0.10(-0.31%)
Apr 08, 2021	31.12	31.24	31.10	31.14	348,336	+0.12(+0.40%)
Apr 07, 2021	30.93	31.06	30.93	31.02	158,453	+0.22(+0.71%)
Apr 06, 2021	30.67	30.83	30.65	30.80	510,382	-0.07(-0.23%)
Apr 05, 2021	30.69	30.91	30.69	30.87	536,378	+0.33(+1.06%)
Apr 01, 2021	30.32	30.55	30.32	30.54	427,435	+0.26(+0.87%)
Mar 31, 2021	30.34	30.42	30.19	30.28	594,149	-0.18(-0.58%)
Mar 30, 2021	30.36	30.49	30.36	30.46	149,098	+0.12(+0.41%)
Mar 29, 2021	30.31	30.37	30.21	30.33	174,047	-0.21(-0.69%)
Mar 26, 2021	30.38	30.56	30.34	30.54	130,153	+0.45(+1.49%)
Mar 25, 2021	29.98	30.17	29.87	30.10	224,774	-0.10(-0.32%)
Mar 24, 2021	30.18	30.38	30.17	30.19	194,624	-0.04(-0.15%)
Mar 23, 2021	30.32	30.41	30.20	30.24	109,514	-0.10(-0.32%)
Mar 22, 2021	30.33	30.42	30.25	30.33	357,876	-0.08(-0.27%)
Mar 19, 2021	30.32	30.47	30.27	30.42	381,821	+0.11(+0.38%)
Mar 18, 2021	30.42	30.51	30.30	30.30	209,095	-0.44(-1.42%)
Mar 17, 2021	30.50	30.77	30.47	30.74	110,997	+0.09(+0.29%)
Mar 16, 2021	30.69	30.75	30.63	30.65	253,946	+0.32(+1.07%)
Mar 15, 2021	30.12	30.33	30.12	30.33	232,312	+0.10(+0.32%)
Mar 12, 2021	29.95	30.23	29.95	30.23	171,311	+0.10(+0.32%)
Mar 11, 2021	29.98	30.16	29.98	30.14	172,928	+0.20(+0.67%)
Mar 10, 2021	29.86	29.99	29.79	29.93	144,927	+0.11(+0.38%)
Mar 09, 2021	29.83	29.88	29.78	29.82	156,941	+0.17(+0.56%)
Mar 08, 2021	29.71	29.83	29.62	29.65	407,199	-0.05(-0.18%)
Mar 05, 2021	29.70	29.79	29.37	29.71	367,421	-0.16(-0.53%)
Mar 04, 2021	30.08	30.29	29.77	29.86	258,530	-0.01(-0.03%)
Mar 03, 2021	30.00	30.01	29.84	29.87	233,238	-0.31(-1.01%)
Mar 02, 2021	30.12	30.22	29.96	30.18	581,156	-0.06(-0.20%)

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.