Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.10	32.14	32.02	32.02	43,887	+0.02(+0.06%)
May 27, 2021	32.09	32.09	31.99	32.00	17,691	+0.02(+0.06%)
May 26, 2021	32.14	32.14	31.86	31.98	26,310	+0.07(+0.21%)
May 25, 2021	32.40	32.40	31.87	31.92	20,330	-0.07(-0.21%)
May 24, 2021	31.90	32.08	31.90	31.98	14,679	+0.26(+0.83%)
May 21, 2021	31.89	31.92	31.67	31.72	21,725	+0.04(+0.12%)
May 20, 2021	31.59	31.79	31.59	31.68	38,614	+0.29(+0.93%)
May 19, 2021	31.15	31.39	31.04	31.39	47,588	-0.11(-0.34%)
May 18, 2021	31.65	31.74	31.50	31.50	49,340	-0.22(-0.71%)
May 17, 2021	31.71	31.73	31.60	31.72	17,586	-0.07(-0.22%)
May 14, 2021	31.57	31.86	31.55	31.79	28,075	+0.43(+1.37%)
May 13, 2021	31.19	31.47	31.14	31.36	81,740	+0.38(+1.23%)
May 12, 2021	31.44	31.45	30.96	30.98	27,210	-0.63(-1.98%)
May 11, 2021	31.56	31.67	31.36	31.60	42,284	-0.27(-0.86%)
May 10, 2021	32.17	32.24	31.88	31.88	16,836	-0.32(-1.00%)
May 07, 2021	31.97	32.21	31.97	32.20	28,351	+0.28(+0.89%)
May 06, 2021	31.60	31.92	31.57	31.92	17,960	+0.26(+0.83%)
May 05, 2021	31.84	31.89	31.65	31.65	36,692	+0.01(+0.03%)
May 04, 2021	31.69	31.70	31.41	31.64	15,683	-0.17(-0.52%)
May 03, 2021	31.87	31.94	31.80	31.81	19,727	+0.09(+0.29%)
Apr 30, 2021	31.83	31.84	31.68	31.72	16,567	-0.25(-0.79%)
Apr 29, 2021	31.97	32.03	31.76	31.97	10,320	+0.21(+0.67%)
Apr 28, 2021	31.80	31.83	31.75	31.76	7,248	-0.03(-0.10%)
Apr 27, 2021	31.79	31.83	31.70	31.79	14,654	+0.03(+0.08%)
Apr 26, 2021	31.77	31.86	31.75	31.77	17,219	+0.02(+0.05%)
Apr 23, 2021	31.47	31.85	31.47	31.75	33,032	+0.37(+1.18%)
Apr 22, 2021	31.60	31.72	31.38	31.38	27,535	-0.27(-0.87%)
Apr 21, 2021	31.29	31.71	31.29	31.65	50,477	+0.27(+0.87%)
Apr 20, 2021	31.59	31.59	31.29	31.38	29,553	-0.22(-0.68%)
Apr 19, 2021	31.79	31.90	31.53	31.59	19,092	-0.17(-0.52%)
Apr 16, 2021	31.95	31.95	31.67	31.76	36,612	+0.09(+0.28%)
Apr 15, 2021	31.50	31.67	31.50	31.67	41,751	+0.37(+1.18%)
Apr 14, 2021	31.52	31.52	31.30	31.30	36,694	-0.14(-0.46%)
Apr 13, 2021	31.45	31.50	31.32	31.45	104,602	+0.08(+0.25%)
Apr 12, 2021	31.43	31.43	31.28	31.37	37,700	+0.01(+0.03%)
Apr 09, 2021	31.09	31.36	31.09	31.36	46,429	+0.21(+0.66%)
Apr 08, 2021	31.15	31.16	31.04	31.15	49,218	+0.11(+0.35%)
Apr 07, 2021	31.04	31.05	30.95	31.05	17,609	+0.10(+0.32%)
Apr 06, 2021	30.99	31.08	30.95	30.95	20,797	-0.03(-0.09%)
Apr 05, 2021	30.94	31.02	30.85	30.98	18,418	+0.40(+1.31%)
Apr 01, 2021	30.46	30.58	30.40	30.58	52,259	+0.38(+1.26%)
Mar 31, 2021	30.17	30.31	30.16	30.20	1,062,755	+0.21(+0.70%)
Mar 30, 2021	30.00	30.09	29.96	29.99	6,293	-0.07(-0.24%)
Mar 29, 2021	29.98	30.18	29.91	30.06	19,171	-0.10(-0.32%)
Mar 26, 2021	29.89	30.16	29.72	30.16	19,124	+0.47(+1.58%)
Mar 25, 2021	29.54	29.80	29.33	29.69	15,903	+0.14(+0.46%)
Mar 24, 2021	29.91	29.98	29.55	29.55	18,365	-0.19(-0.62%)
Mar 23, 2021	29.99	30.06	29.73	29.74	31,893	-0.27(-0.91%)
Mar 22, 2021	31.34	31.34	29.88	30.01	16,759	+0.14(+0.48%)
Mar 19, 2021	29.85	29.98	29.69	29.87	13,499	+0.02(+0.08%)
Mar 18, 2021	30.24	30.27	29.84	29.84	33,872	-0.47(-1.55%)
Mar 17, 2021	30.11	30.41	30.02	30.31	9,795	+0.09(+0.29%)
Mar 16, 2021	30.32	30.38	30.20	30.22	6,341	-0.05(-0.16%)
Mar 15, 2021	30.09	30.27	30.05	30.27	16,560	+0.21(+0.68%)
Mar 12, 2021	29.99	30.07	29.89	30.07	91,632	+0.05(+0.16%)
Mar 11, 2021	30.00	30.18	29.92	30.02	38,724	+0.30(+1.02%)
Mar 10, 2021	29.74	29.84	29.63	29.72	10,109	+0.19(+0.63%)
Mar 09, 2021	29.35	29.71	29.35	29.53	40,705	+0.41(+1.40%)
Mar 08, 2021	29.42	29.52	29.12	29.12	30,265	-0.15(-0.51%)
Mar 05, 2021	28.93	29.29	28.38	29.27	16,465	+0.62(+2.17%)
Mar 04, 2021	29.20	29.26	28.36	28.65	37,209	-0.42(-1.45%)
Mar 03, 2021	29.47	29.49	29.07	29.07	28,591	-0.38(-1.29%)
Mar 02, 2021	29.69	29.72	29.45	29.45	12,624	-0.26(-0.89%)

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.