Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.74	32.87	32.72	32.87	6,314,928	+0.19(+0.58%)
May 27, 2021	32.63	32.73	32.61	32.68	2,695,305	+0.08(+0.25%)
May 26, 2021	32.64	32.65	32.55	32.60	5,950,532	+0.00(+0.00%)
May 25, 2021	32.75	32.75	32.60	32.60	3,109,966	-0.10(-0.31%)
May 24, 2021	32.66	32.73	32.65	32.70	3,530,940	+0.12(+0.36%)
May 21, 2021	32.62	32.69	32.55	32.58	4,432,884	+0.00(+0.00%)
May 20, 2021	32.43	32.59	32.38	32.58	3,085,381	+0.23(+0.71%)
May 19, 2021	32.31	32.41	32.22	32.35	3,674,032	-0.07(-0.21%)
May 18, 2021	32.43	32.47	32.38	32.42	2,136,404	+0.03(+0.10%)
May 17, 2021	32.43	32.44	32.35	32.39	2,678,399	-0.03(-0.08%)
May 14, 2021	32.35	32.48	32.33	32.41	2,776,960	+0.20(+0.63%)
May 13, 2021	32.17	32.35	32.17	32.21	4,425,351	+0.09(+0.29%)
May 12, 2021	32.34	32.36	32.05	32.12	11,163,485	-0.31(-0.97%)
May 11, 2021	32.51	32.56	32.33	32.43	8,602,492	-0.21(-0.65%)
May 10, 2021	32.79	32.82	32.62	32.64	3,641,906	-0.15(-0.46%)
May 07, 2021	32.64	32.80	32.61	32.79	5,009,594	+0.22(+0.68%)
May 06, 2021	32.60	32.62	32.42	32.57	5,899,865	-0.01(-0.03%)
May 05, 2021	32.70	32.73	32.53	32.58	5,450,804	-0.05(-0.16%)
May 04, 2021	32.73	32.73	32.59	32.63	5,985,648	-0.06(-0.18%)
May 03, 2021	32.73	32.73	32.58	32.69	4,279,854	+0.08(+0.25%)
Apr 30, 2021	32.66	32.68	32.61	32.61	5,045,634	-0.05(-0.15%)
Apr 29, 2021	32.80	32.84	32.64	32.66	5,103,046	-0.10(-0.31%)
Apr 28, 2021	32.81	32.83	32.71	32.76	2,745,742	-0.01(-0.03%)
Apr 27, 2021	32.85	32.87	32.73	32.77	2,935,226	-0.09(-0.28%)
Apr 26, 2021	32.82	32.89	32.80	32.86	3,069,750	+0.08(+0.23%)
Apr 23, 2021	32.67	32.82	32.67	32.79	3,748,416	+0.13(+0.39%)
Apr 22, 2021	32.70	32.73	32.63	32.66	3,363,781	-0.02(-0.05%)
Apr 21, 2021	32.53	32.68	32.53	32.68	2,765,664	+0.14(+0.44%)
Apr 20, 2021	32.63	32.64	32.52	32.53	4,862,369	-0.09(-0.28%)
Apr 19, 2021	32.75	32.75	32.61	32.63	6,026,399	-0.13(-0.39%)
Apr 16, 2021	32.73	32.78	32.73	32.75	3,797,191	+0.01(+0.03%)
Apr 15, 2021	32.67	32.76	32.65	32.75	2,882,011	+0.15(+0.47%)
Apr 14, 2021	32.65	32.69	32.58	32.59	3,363,701	-0.06(-0.18%)
Apr 13, 2021	32.57	32.68	32.53	32.65	5,734,153	+0.10(+0.31%)
Apr 12, 2021	32.56	32.60	32.55	32.55	2,441,924	-0.03(-0.10%)
Apr 09, 2021	32.55	32.60	32.54	32.59	3,047,768	+0.01(+0.03%)
Apr 08, 2021	32.58	32.59	32.55	32.58	3,013,783	+0.03(+0.10%)
Apr 07, 2021	32.53	32.59	32.52	32.54	4,298,442	+0.01(+0.03%)
Apr 06, 2021	32.50	32.60	32.48	32.53	8,287,181	+0.03(+0.08%)
Apr 05, 2021	32.37	32.51	32.36	32.51	6,490,218	+0.15(+0.47%)
Apr 01, 2021	32.25	32.36	32.24	32.36	5,278,471	+0.13(+0.40%)
Mar 31, 2021	32.10	32.23	32.10	32.23	5,525,639	+0.15(+0.47%)
Mar 30, 2021	32.00	32.11	31.95	32.08	6,496,640	+0.07(+0.21%)
Mar 29, 2021	32.10	32.13	31.94	32.01	5,019,477	-0.09(-0.29%)
Mar 26, 2021	32.00	32.10	31.96	32.10	3,283,115	+0.13(+0.42%)
Mar 25, 2021	32.01	32.01	31.87	31.97	3,259,968	-0.01(-0.03%)
Mar 24, 2021	31.94	32.07	31.91	31.98	5,400,305	+0.10(+0.32%)
Mar 23, 2021	31.89	31.96	31.87	31.88	3,305,154	-0.02(-0.05%)
Mar 22, 2021	31.89	31.95	31.87	31.89	3,098,988	+0.08(+0.24%)
Mar 19, 2021	31.63	31.84	31.56	31.82	5,457,839	+0.19(+0.61%)
Mar 18, 2021	31.94	31.94	31.61	31.63	8,307,325	-0.39(-1.21%)
Mar 17, 2021	32.01	32.10	31.95	32.01	6,747,870	-0.05(-0.17%)
Mar 16, 2021	32.05	32.15	32.02	32.07	6,337,533	+0.05(+0.14%)
Mar 15, 2021	31.89	32.05	31.87	32.02	4,860,489	+0.16(+0.50%)
Mar 12, 2021	31.84	31.89	31.72	31.86	3,260,954	-0.10(-0.32%)
Mar 11, 2021	31.79	31.96	31.77	31.96	5,819,393	+0.20(+0.63%)
Mar 10, 2021	31.77	31.77	31.67	31.76	5,156,915	+0.06(+0.19%)
Mar 09, 2021	31.52	31.73	31.52	31.70	3,854,145	+0.21(+0.67%)
Mar 08, 2021	31.59	31.60	31.48	31.49	3,452,412	-0.09(-0.29%)
Mar 05, 2021	31.36	31.59	31.18	31.58	8,467,283	+0.31(+0.99%)
Mar 04, 2021	31.54	31.63	31.26	31.27	7,651,462	-0.25(-0.80%)
Mar 03, 2021	31.47	31.60	31.35	31.52	7,632,639	+0.02(+0.05%)
Mar 02, 2021	31.37	31.57	31.37	31.51	3,120,509	+0.13(+0.43%)

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.