Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.70	32.83	32.57	32.71	265,776	+0.02(+0.05%)
May 27, 2021	32.90	32.93	32.50	32.70	347,325	-0.08(-0.23%)
May 26, 2021	32.46	32.80	32.46	32.77	408,709	+0.32(+1.00%)
May 25, 2021	32.81	33.05	32.41	32.45	356,035	-0.25(-0.75%)
May 24, 2021	32.62	32.85	32.45	32.69	329,508	+0.22(+0.68%)
May 21, 2021	32.42	32.65	32.37	32.47	312,135	+0.06(+0.20%)
May 20, 2021	32.50	32.53	32.16	32.41	325,278	+0.16(+0.49%)
May 19, 2021	31.75	32.27	31.59	32.25	419,302	+0.02(+0.07%)
May 18, 2021	32.46	32.72	32.16	32.23	372,103	-0.11(-0.34%)
May 17, 2021	32.14	32.35	31.59	32.34	450,356	+0.25(+0.76%)
May 14, 2021	31.57	32.25	31.50	32.09	501,141	+0.83(+2.66%)
May 13, 2021	30.28	31.53	30.25	31.26	726,527	+1.07(+3.54%)
May 12, 2021	31.96	32.08	30.01	30.19	1,553,097	-1.91(-5.94%)
May 11, 2021	32.09	32.42	31.70	32.10	596,998	-0.63(-1.93%)
May 10, 2021	33.07	33.35	32.72	32.73	366,326	-0.25(-0.77%)
May 07, 2021	32.71	33.30	32.70	32.99	401,824	+0.07(+0.22%)
May 06, 2021	33.33	33.42	32.43	32.92	589,027	-0.40(-1.19%)
May 05, 2021	33.49	33.54	33.19	33.31	287,893	+0.02(+0.05%)
May 04, 2021	33.55	33.60	32.99	33.30	488,469	-0.28(-0.83%)
May 03, 2021	33.72	33.80	33.53	33.57	471,534	-0.14(-0.42%)
Apr 30, 2021	33.72	33.88	33.58	33.72	306,331	-0.11(-0.33%)
Apr 29, 2021	34.04	34.04	33.55	33.83	365,757	-0.02(-0.05%)
Apr 28, 2021	34.10	34.18	33.75	33.84	518,902	-0.36(-1.05%)
Apr 27, 2021	33.96	34.32	33.96	34.20	417,360	+0.26(+0.77%)
Apr 26, 2021	33.75	34.15	33.74	33.94	454,431	+0.20(+0.61%)
Apr 23, 2021	33.68	33.88	33.61	33.74	448,413	+0.09(+0.26%)
Apr 22, 2021	33.64	33.87	33.47	33.65	371,617	+0.13(+0.38%)
Apr 21, 2021	33.09	33.67	33.05	33.52	360,345	+0.38(+1.14%)
Apr 20, 2021	33.30	33.43	32.80	33.15	395,429	-0.27(-0.80%)
Apr 19, 2021	33.35	33.48	33.17	33.41	350,439	+0.13(+0.40%)
Apr 16, 2021	33.09	33.39	32.98	33.28	376,068	+0.23(+0.69%)
Apr 15, 2021	32.74	33.07	32.66	33.05	296,662	+0.34(+1.04%)
Apr 14, 2021	32.91	33.09	32.59	32.71	312,020	-0.17(-0.53%)
Apr 13, 2021	32.86	33.08	32.60	32.89	288,199	-0.06(-0.19%)
Apr 12, 2021	32.58	32.98	32.56	32.95	341,634	+0.28(+0.84%)
Apr 09, 2021	32.68	32.77	32.42	32.67	290,904	+0.13(+0.41%)
Apr 08, 2021	32.66	32.67	32.26	32.54	359,401	+0.02(+0.05%)
Apr 07, 2021	32.13	32.64	32.13	32.52	414,659	+0.39(+1.20%)
Apr 06, 2021	31.85	32.14	31.84	32.14	310,040	+0.35(+1.09%)
Apr 05, 2021	31.52	31.98	31.47	31.79	499,320	+0.39(+1.25%)
Apr 01, 2021	31.00	31.40	30.92	31.40	284,812	+0.55(+1.79%)
Mar 31, 2021	31.17	31.33	30.85	30.85	353,998	-0.32(-1.04%)
Mar 30, 2021	30.85	31.27	30.77	31.17	306,590	+0.32(+1.05%)
Mar 29, 2021	30.74	30.96	30.53	30.85	424,918	-0.09(-0.28%)
Mar 26, 2021	30.70	30.93	30.48	30.93	528,501	+0.59(+1.93%)
Mar 25, 2021	29.86	30.41	29.56	30.35	479,599	+0.40(+1.33%)
Mar 24, 2021	29.91	30.45	29.88	29.95	409,501	+0.16(+0.53%)
Mar 23, 2021	29.98	30.31	29.62	29.79	423,034	-0.34(-1.12%)
Mar 22, 2021	30.33	30.34	29.95	30.13	413,232	+0.23(+0.76%)
Mar 19, 2021	29.48	30.37	29.33	29.90	741,467	+0.45(+1.52%)
Mar 18, 2021	30.49	30.57	29.40	29.45	540,858	-1.00(-3.29%)
Mar 17, 2021	30.67	30.72	30.27	30.46	410,944	-0.02(-0.05%)
Mar 16, 2021	30.81	30.83	30.41	30.47	433,886	-0.36(-1.17%)
Mar 15, 2021	30.56	30.88	30.35	30.83	587,071	+0.74(+2.47%)
Mar 12, 2021	29.62	30.23	29.61	30.09	414,180	+0.45(+1.53%)
Mar 11, 2021	29.39	29.98	29.36	29.63	384,748	+0.17(+0.59%)
Mar 10, 2021	29.35	29.59	29.04	29.46	307,338	+0.38(+1.32%)
Mar 09, 2021	29.14	29.34	28.80	29.08	444,437	+0.13(+0.43%)
Mar 08, 2021	28.88	29.19	28.56	28.95	466,894	+0.16(+0.57%)
Mar 05, 2021	29.41	29.52	28.00	28.79	636,454	-0.34(-1.16%)
Mar 04, 2021	29.60	29.90	28.71	29.12	538,756	-0.14(-0.48%)
Mar 03, 2021	28.77	29.43	28.77	29.26	416,907	+0.49(+1.72%)
Mar 02, 2021	28.64	29.03	28.42	28.77	380,501	+0.27(+0.93%)

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.