Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.86	32.98	32.73	32.87	264,497	+0.02(+0.05%)
May 27, 2021	33.06	33.09	32.66	32.86	345,652	-0.08(-0.23%)
May 26, 2021	32.61	32.96	32.61	32.93	406,741	+0.33(+1.00%)
May 25, 2021	32.97	33.21	32.57	32.61	354,321	-0.25(-0.75%)
May 24, 2021	32.77	33.01	32.61	32.85	327,922	+0.22(+0.68%)
May 21, 2021	32.57	32.81	32.53	32.63	310,633	+0.06(+0.20%)
May 20, 2021	32.65	32.69	32.32	32.57	323,712	+0.16(+0.49%)
May 19, 2021	31.91	32.42	31.74	32.41	417,283	+0.02(+0.07%)
May 18, 2021	32.61	32.88	32.32	32.38	370,312	-0.11(-0.34%)
May 17, 2021	32.30	32.51	31.74	32.49	448,188	+0.25(+0.76%)
May 14, 2021	31.72	32.41	31.65	32.25	498,729	+0.84(+2.66%)
May 13, 2021	30.43	31.68	30.39	31.41	723,029	+1.07(+3.54%)
May 12, 2021	32.11	32.23	30.16	30.34	1,545,620	-1.92(-5.94%)
May 11, 2021	32.25	32.58	31.86	32.26	594,124	-0.64(-1.93%)
May 10, 2021	33.23	33.51	32.88	32.89	364,563	-0.25(-0.77%)
May 07, 2021	32.87	33.46	32.86	33.15	399,890	+0.07(+0.22%)
May 06, 2021	33.49	33.58	32.59	33.08	586,192	-0.40(-1.19%)
May 05, 2021	33.65	33.70	33.35	33.47	286,507	+0.02(+0.05%)
May 04, 2021	33.71	33.76	33.15	33.46	486,117	-0.28(-0.83%)
May 03, 2021	33.88	33.97	33.70	33.74	469,264	-0.14(-0.42%)
Apr 30, 2021	33.89	34.05	33.74	33.88	304,856	-0.11(-0.33%)
Apr 29, 2021	34.20	34.20	33.71	33.99	363,996	-0.02(-0.05%)
Apr 28, 2021	34.27	34.35	33.91	34.01	516,404	-0.36(-1.05%)
Apr 27, 2021	34.12	34.49	34.12	34.37	415,350	+0.26(+0.77%)
Apr 26, 2021	33.91	34.31	33.90	34.11	452,243	+0.21(+0.61%)
Apr 23, 2021	33.85	34.04	33.77	33.90	446,255	+0.09(+0.26%)
Apr 22, 2021	33.81	34.04	33.63	33.81	369,828	+0.13(+0.38%)
Apr 21, 2021	33.25	33.83	33.21	33.69	358,610	+0.38(+1.14%)
Apr 20, 2021	33.47	33.59	32.96	33.31	393,525	-0.27(-0.80%)
Apr 19, 2021	33.51	33.64	33.33	33.58	348,752	+0.13(+0.40%)
Apr 16, 2021	33.25	33.55	33.14	33.44	374,258	+0.23(+0.69%)
Apr 15, 2021	32.90	33.23	32.82	33.21	295,234	+0.34(+1.04%)
Apr 14, 2021	33.07	33.25	32.75	32.87	310,518	-0.17(-0.53%)
Apr 13, 2021	33.02	33.24	32.76	33.05	286,812	-0.06(-0.19%)
Apr 12, 2021	32.74	33.14	32.71	33.11	339,990	+0.28(+0.84%)
Apr 09, 2021	32.84	32.93	32.58	32.83	289,503	+0.13(+0.41%)
Apr 08, 2021	32.82	32.82	32.42	32.70	357,670	+0.02(+0.05%)
Apr 07, 2021	32.29	32.80	32.29	32.68	412,662	+0.39(+1.20%)
Apr 06, 2021	32.00	32.29	31.99	32.29	308,547	+0.35(+1.09%)
Apr 05, 2021	31.67	32.14	31.62	31.95	496,916	+0.40(+1.25%)
Apr 01, 2021	31.15	31.55	31.07	31.55	283,440	+0.55(+1.79%)
Mar 31, 2021	31.32	31.49	31.00	31.00	352,293	-0.32(-1.04%)
Mar 30, 2021	31.00	31.42	30.92	31.32	305,114	+0.32(+1.05%)
Mar 29, 2021	30.89	31.11	30.68	31.00	422,872	-0.09(-0.28%)
Mar 26, 2021	30.85	31.08	30.62	31.08	525,957	+0.59(+1.93%)
Mar 25, 2021	30.00	30.56	29.70	30.49	477,290	+0.40(+1.33%)
Mar 24, 2021	30.05	30.59	30.03	30.09	407,529	+0.16(+0.53%)
Mar 23, 2021	30.12	30.45	29.77	29.93	420,997	-0.34(-1.12%)
Mar 22, 2021	30.48	30.48	30.09	30.27	411,242	+0.23(+0.76%)
Mar 19, 2021	29.63	30.52	29.48	30.04	737,897	+0.45(+1.52%)
Mar 18, 2021	30.64	30.72	29.54	29.59	538,254	-1.01(-3.29%)
Mar 17, 2021	30.82	30.87	30.42	30.60	408,966	-0.02(-0.05%)
Mar 16, 2021	30.96	30.98	30.56	30.62	431,797	-0.36(-1.17%)
Mar 15, 2021	30.71	31.03	30.50	30.98	584,245	+0.75(+2.47%)
Mar 12, 2021	29.76	30.37	29.75	30.23	412,186	+0.46(+1.53%)
Mar 11, 2021	29.53	30.12	29.50	29.78	382,896	+0.17(+0.59%)
Mar 10, 2021	29.49	29.74	29.18	29.60	305,858	+0.39(+1.32%)
Mar 09, 2021	29.28	29.48	28.94	29.22	442,297	+0.13(+0.43%)
Mar 08, 2021	29.02	29.33	28.70	29.09	464,646	+0.17(+0.57%)
Mar 05, 2021	29.56	29.66	28.14	28.93	633,390	-0.34(-1.16%)
Mar 04, 2021	29.74	30.04	28.85	29.26	536,162	-0.14(-0.48%)
Mar 03, 2021	28.91	29.57	28.91	29.41	414,899	+0.50(+1.72%)
Mar 02, 2021	28.78	29.17	28.55	28.91	378,669	+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.