Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.81	32.81	32.61	32.65	5,342	+0.10(+0.29%)
May 27, 2021	32.59	32.69	32.55	32.55	7,526	+0.14(+0.43%)
May 26, 2021	32.40	32.47	32.20	32.41	6,302	+0.32(+0.99%)
May 25, 2021	32.53	32.53	32.10	32.10	8,498	-0.22(-0.70%)
May 24, 2021	32.37	32.48	32.32	32.32	8,579	+0.07(+0.21%)
May 21, 2021	32.50	32.52	32.21	32.26	7,379	+0.08(+0.24%)
May 20, 2021	32.09	32.23	32.03	32.18	2,688	+0.25(+0.78%)
May 19, 2021	31.63	31.94	31.59	31.93	11,313	-0.18(-0.57%)
May 18, 2021	32.49	32.56	32.11	32.11	9,270	-0.41(-1.27%)
May 17, 2021	32.61	32.61	32.30	32.52	14,333	-0.05(-0.15%)
May 14, 2021	32.49	32.60	32.25	32.57	19,093	+0.54(+1.67%)
May 13, 2021	31.76	32.10	31.67	32.04	10,458	+0.61(+1.95%)
May 12, 2021	32.12	32.15	31.38	31.42	20,355	-0.87(-2.70%)
May 11, 2021	31.71	32.33	31.71	32.29	13,175	-0.33(-1.00%)
May 10, 2021	33.24	33.24	32.62	32.62	16,409	-0.35(-1.07%)
May 07, 2021	32.62	32.97	32.62	32.97	15,114	+0.35(+1.09%)
May 06, 2021	32.60	32.62	32.30	32.62	17,776	+0.21(+0.65%)
May 05, 2021	32.52	32.62	32.23	32.41	19,921	-0.09(-0.27%)
May 04, 2021	32.73	32.73	32.20	32.49	26,013	-0.12(-0.38%)
May 03, 2021	32.83	32.83	32.53	32.62	12,208	+0.28(+0.86%)
Apr 30, 2021	33.27	33.27	32.29	32.34	6,791	-0.37(-1.13%)
Apr 29, 2021	32.76	33.02	32.56	32.71	5,812	+0.07(+0.22%)
Apr 28, 2021	32.60	32.71	32.60	32.64	9,007	-0.02(-0.06%)
Apr 27, 2021	32.85	32.85	32.60	32.66	8,082	+0.02(+0.06%)
Apr 26, 2021	32.76	32.81	32.59	32.64	15,186	+0.18(+0.56%)
Apr 23, 2021	32.23	32.60	32.23	32.46	8,044	+0.38(+1.19%)
Apr 22, 2021	32.22	32.32	31.96	32.07	6,420	-0.15(-0.47%)
Apr 21, 2021	31.78	32.23	31.78	32.23	8,640	+0.51(+1.60%)
Apr 20, 2021	32.08	32.08	31.54	31.72	21,268	-0.36(-1.13%)
Apr 19, 2021	32.54	32.54	31.87	32.08	24,497	-0.20(-0.62%)
Apr 16, 2021	32.43	32.43	32.15	32.28	15,776	+0.18(+0.57%)
Apr 15, 2021	32.27	32.27	31.97	32.10	5,578	+0.24(+0.75%)
Apr 14, 2021	31.87	32.09	31.83	31.86	11,996	+0.16(+0.51%)
Apr 13, 2021	31.87	31.87	31.52	31.70	8,207	-0.14(-0.45%)
Apr 12, 2021	31.85	31.87	31.59	31.84	14,749	+0.06(+0.18%)
Apr 09, 2021	31.67	31.85	31.47	31.79	15,985	+0.13(+0.42%)
Apr 08, 2021	31.54	31.65	31.38	31.65	16,845	+0.11(+0.36%)
Apr 07, 2021	31.83	31.85	31.49	31.54	18,403	-0.28(-0.87%)
Apr 06, 2021	31.87	31.98	31.78	31.82	10,026	-0.03(-0.09%)
Apr 05, 2021	31.75	32.00	31.63	31.84	18,921	+0.31(+0.98%)
Apr 01, 2021	31.23	31.53	31.23	31.53	5,641	+0.37(+1.19%)
Mar 31, 2021	31.36	31.41	31.10	31.16	7,612	+0.05(+0.15%)
Mar 30, 2021	30.88	31.12	30.80	31.12	7,905	+0.38(+1.25%)
Mar 29, 2021	30.87	31.37	30.73	30.73	9,030	-0.51(-1.62%)
Mar 26, 2021	30.81	31.24	30.72	31.24	7,522	+0.61(+2.00%)
Mar 25, 2021	29.95	30.72	29.37	30.63	101,360	+0.50(+1.67%)
Mar 24, 2021	30.56	30.76	30.13	30.13	7,213	-0.19(-0.62%)
Mar 23, 2021	31.10	31.10	30.31	30.31	10,271	-0.80(-2.58%)
Mar 22, 2021	31.18	31.34	31.03	31.12	16,499	-0.15(-0.49%)
Mar 19, 2021	31.33	31.42	31.04	31.27	7,835	+0.02(+0.06%)
Mar 18, 2021	31.55	31.88	31.15	31.25	10,253	-0.41(-1.28%)
Mar 17, 2021	31.45	31.78	31.31	31.66	10,440	+0.09(+0.29%)
Mar 16, 2021	32.19	32.19	31.51	31.57	14,991	-0.29(-0.92%)
Mar 15, 2021	32.28	32.28	31.47	31.86	76,229	+0.23(+0.74%)
Mar 12, 2021	31.79	31.79	31.39	31.62	13,301	+0.26(+0.82%)
Mar 11, 2021	31.51	31.51	31.14	31.37	13,248	+0.37(+1.20%)
Mar 10, 2021	30.87	31.08	30.85	30.99	25,608	+0.41(+1.34%)
Mar 09, 2021	31.06	31.06	30.55	30.58	11,592	+0.20(+0.66%)
Mar 08, 2021	30.61	30.68	30.07	30.38	16,466	+0.32(+1.05%)
Mar 05, 2021	29.78	30.06	29.06	30.06	11,625	+0.75(+2.57%)
Mar 04, 2021	30.02	30.04	28.90	29.31	23,837	-0.64(-2.13%)
Mar 03, 2021	30.22	30.28	29.95	29.95	13,124	-0.17(-0.57%)
Mar 02, 2021	30.57	30.57	30.12	30.12	7,923	-0.36(-1.19%)

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.