Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.72	32.92	32.68	32.76	1,781,366	-0.01(-0.04%)
May 27, 2021	32.71	32.96	32.59	32.78	2,890,562	+0.11(+0.33%)
May 26, 2021	32.32	32.73	32.22	32.67	2,902,583	+0.36(+1.11%)
May 25, 2021	32.37	32.57	32.24	32.31	2,633,170	-0.17(-0.53%)
May 24, 2021	32.18	32.65	32.16	32.48	1,288,652	+0.30(+0.94%)
May 21, 2021	32.42	32.48	31.99	32.18	2,072,949	-0.13(-0.40%)
May 20, 2021	31.90	32.40	31.65	32.31	1,692,338	+0.46(+1.45%)
May 19, 2021	32.05	32.16	31.67	31.85	2,027,023	-0.54(-1.66%)
May 18, 2021	32.72	32.73	32.29	32.38	1,911,373	-0.26(-0.79%)
May 17, 2021	32.24	32.65	32.21	32.64	2,404,545	+0.22(+0.69%)
May 14, 2021	32.15	32.56	32.14	32.42	2,769,914	+0.57(+1.79%)
May 13, 2021	31.88	32.07	31.62	31.85	3,224,500	-0.26(-0.80%)
May 12, 2021	32.62	32.68	32.04	32.10	2,601,665	-0.49(-1.50%)
May 11, 2021	32.54	32.90	32.42	32.59	2,202,776	-0.26(-0.78%)
May 10, 2021	32.90	33.31	32.75	32.85	2,473,525	+0.15(+0.47%)
May 07, 2021	32.20	32.87	32.09	32.69	2,103,607	+0.11(+0.33%)
May 06, 2021	32.35	32.60	32.24	32.58	1,941,904	+0.37(+1.14%)
May 05, 2021	32.18	32.28	31.98	32.22	1,707,500	+0.41(+1.29%)
May 04, 2021	32.01	32.27	31.78	31.81	3,437,108	-0.17(-0.54%)
May 03, 2021	31.81	32.07	31.72	31.98	1,624,874	+0.24(+0.75%)
Apr 30, 2021	31.76	31.88	31.52	31.74	1,788,201	-0.11(-0.34%)
Apr 29, 2021	31.86	31.98	31.74	31.85	1,432,422	+0.19(+0.61%)
Apr 28, 2021	31.45	31.74	31.31	31.66	3,974,935	+0.40(+1.29%)
Apr 27, 2021	30.78	31.30	30.68	31.25	1,959,675	+0.57(+1.86%)
Apr 26, 2021	30.56	30.69	30.39	30.68	2,197,982	+0.20(+0.65%)
Apr 23, 2021	30.40	30.56	30.25	30.48	1,969,141	+0.15(+0.49%)
Apr 22, 2021	30.72	30.77	30.33	30.34	1,922,834	-0.37(-1.21%)
Apr 21, 2021	30.23	30.76	30.19	30.71	4,030,582	+0.37(+1.21%)
Apr 20, 2021	30.48	30.55	30.19	30.34	2,448,441	-0.20(-0.65%)
Apr 19, 2021	30.73	30.82	30.40	30.54	2,603,825	-0.03(-0.10%)
Apr 16, 2021	30.86	30.90	30.57	30.57	5,259,564	-0.17(-0.56%)
Apr 15, 2021	30.41	30.83	30.41	30.75	1,830,935	+0.37(+1.20%)
Apr 14, 2021	30.25	30.54	30.14	30.38	4,430,941	+0.22(+0.74%)
Apr 13, 2021	30.14	30.27	29.94	30.16	1,957,769	+0.09(+0.30%)
Apr 12, 2021	30.05	30.37	29.92	30.07	1,866,292	+0.03(+0.09%)
Apr 09, 2021	30.18	30.26	29.93	30.04	1,569,391	-0.15(-0.49%)
Apr 08, 2021	30.21	30.29	30.01	30.19	1,874,775	-0.07(-0.23%)
Apr 07, 2021	30.13	30.36	30.07	30.26	2,100,767	+0.13(+0.45%)
Apr 06, 2021	30.14	30.25	29.98	30.13	2,747,241	-0.01(-0.04%)
Apr 05, 2021	30.05	30.22	29.75	30.14	5,613,670	+0.10(+0.34%)
Apr 01, 2021	29.50	30.04	29.28	30.04	2,493,882	+0.68(+2.32%)
Mar 31, 2021	29.71	29.86	29.28	29.36	1,965,909	-0.31(-1.04%)
Mar 30, 2021	30.02	30.23	29.51	29.66	7,188,576	+0.03(+0.11%)
Mar 29, 2021	29.62	29.74	29.21	29.63	7,676,791	+0.01(+0.02%)
Mar 26, 2021	29.40	29.84	29.26	29.62	4,119,498	+0.45(+1.55%)
Mar 25, 2021	28.72	29.28	28.72	29.17	3,615,696	+0.20(+0.71%)
Mar 24, 2021	28.36	29.15	28.31	28.97	2,871,207	+0.78(+2.75%)
Mar 23, 2021	28.13	28.57	27.91	28.19	3,358,203	-0.06(-0.22%)
Mar 22, 2021	28.33	28.41	28.19	28.25	3,224,311	-0.09(-0.33%)
Mar 19, 2021	28.20	28.51	28.04	28.35	4,008,004	+0.11(+0.37%)
Mar 18, 2021	28.85	29.07	28.20	28.24	4,537,671	-0.81(-2.78%)
Mar 17, 2021	29.07	29.20	28.86	29.05	3,771,735	-0.06(-0.21%)
Mar 16, 2021	29.17	29.41	28.99	29.11	7,694,135	-0.15(-0.51%)
Mar 15, 2021	29.08	29.30	28.90	29.26	2,908,896	+0.27(+0.94%)
Mar 12, 2021	28.95	29.08	28.66	28.98	4,708,067	+0.09(+0.30%)
Mar 11, 2021	28.64	28.92	28.49	28.90	2,935,679	+0.33(+1.15%)
Mar 10, 2021	28.16	28.68	27.98	28.57	7,527,027	+0.43(+1.54%)
Mar 09, 2021	28.51	28.57	28.09	28.13	6,199,720	-0.20(-0.70%)
Mar 08, 2021	28.14	28.51	27.72	28.33	6,928,986	+0.38(+1.38%)
Mar 05, 2021	27.82	28.07	27.46	27.95	8,316,818	+0.45(+1.62%)
Mar 04, 2021	27.50	28.06	27.26	27.50	7,848,679	+0.17(+0.61%)
Mar 03, 2021	26.84	27.58	26.68	27.33	6,444,006	+0.45(+1.66%)
Mar 02, 2021	26.46	27.18	26.45	26.89	8,953,884	+0.48(+1.83%)

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.