Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.92	34.00	33.92	33.95	3,040	+0.18(+0.53%)
May 27, 2021	33.83	33.85	33.71	33.77	5,745	+0.10(+0.29%)
May 26, 2021	33.68	33.68	33.68	33.68	173	+0.04(+0.12%)
May 25, 2021	33.71	33.71	33.58	33.64	1,987	-0.03(-0.10%)
May 24, 2021	33.71	33.71	33.67	33.67	959	+0.16(+0.49%)
May 21, 2021	33.64	33.64	33.39	33.51	1,144	-0.18(-0.55%)
May 20, 2021	33.59	33.70	33.59	33.69	2,505	+0.35(+1.04%)
May 19, 2021	33.31	33.35	33.29	33.35	1,456	-0.15(-0.45%)
May 18, 2021	33.62	33.62	33.50	33.50	4,971	+0.22(+0.67%)
May 17, 2021	33.30	33.31	33.20	33.27	4,675	-0.10(-0.30%)
May 14, 2021	33.28	33.37	33.28	33.37	3,412	+0.11(+0.33%)
May 13, 2021	33.16	33.29	33.11	33.27	5,143	+0.30(+0.91%)
May 12, 2021	33.35	33.35	32.97	32.97	3,773	-0.78(-2.30%)
May 11, 2021	33.48	33.74	33.46	33.74	9,968	-0.41(-1.19%)
May 10, 2021	34.26	34.39	34.15	34.15	5,513	+0.10(+0.28%)
May 07, 2021	33.90	34.14	33.86	34.05	7,316	+0.29(+0.87%)
May 06, 2021	33.60	33.76	33.58	33.76	4,169	+0.36(+1.08%)
May 05, 2021	33.36	33.48	33.30	33.40	29,300	+0.40(+1.22%)
May 04, 2021	33.22	33.22	32.93	32.99	144,950	-0.25(-0.74%)
May 03, 2021	33.29	33.29	32.92	33.24	76,944	+0.12(+0.37%)
Apr 30, 2021	33.33	33.34	33.12	33.12	11,990	-0.37(-1.11%)
Apr 29, 2021	33.61	33.61	33.31	33.49	8,853	+0.12(+0.37%)
Apr 28, 2021	33.39	33.42	33.26	33.36	10,068	-0.01(-0.03%)
Apr 27, 2021	33.39	33.39	33.30	33.37	4,153	-0.09(-0.28%)
Apr 26, 2021	33.43	33.53	33.42	33.47	2,611	-0.03(-0.10%)
Apr 23, 2021	33.42	33.50	33.38	33.50	3,337	+0.32(+0.98%)
Apr 22, 2021	33.36	33.37	33.13	33.18	4,917	-0.32(-0.96%)
Apr 21, 2021	33.26	33.50	33.26	33.50	2,703	+0.32(+0.98%)
Apr 20, 2021	33.44	33.44	33.12	33.18	170,998	-0.24(-0.73%)
Apr 19, 2021	33.67	33.67	33.42	33.42	2,820	-0.17(-0.51%)
Apr 16, 2021	33.45	33.60	33.45	33.59	5,439	+0.04(+0.13%)
Apr 15, 2021	33.63	33.63	33.55	33.55	3,462	+0.25(+0.75%)
Apr 14, 2021	33.33	33.41	33.29	33.29	4,731	+0.07(+0.22%)
Apr 13, 2021	33.14	33.22	33.14	33.22	6,867	+0.09(+0.28%)
Apr 12, 2021	33.22	33.22	33.09	33.13	9,343	-0.14(-0.41%)
Apr 09, 2021	33.19	33.26	33.19	33.26	3,461	+0.10(+0.31%)
Apr 08, 2021	33.21	33.21	33.14	33.16	2,937	+0.09(+0.28%)
Apr 07, 2021	33.01	33.14	32.98	33.07	4,356	-0.02(-0.06%)
Apr 06, 2021	33.10	33.15	33.09	33.09	7,405	-0.16(-0.47%)
Apr 05, 2021	33.01	33.30	33.01	33.24	6,787	+0.22(+0.68%)
Apr 01, 2021	32.88	33.02	32.86	33.02	17,182	-0.02(-0.05%)
Mar 31, 2021	32.96	33.04	32.93	33.04	3,031	-0.35(-1.05%)
Mar 30, 2021	33.36	33.56	33.36	33.39	4,817	+0.02(+0.05%)
Mar 29, 2021	33.43	33.46	33.29	33.37	2,899	-0.05(-0.14%)
Mar 26, 2021	33.05	33.42	33.05	33.42	7,293	+0.39(+1.18%)
Mar 25, 2021	32.84	33.05	32.74	33.03	4,310	+0.30(+0.91%)
Mar 24, 2021	32.77	32.83	32.73	32.73	3,452	-0.45(-1.35%)
Mar 23, 2021	33.40	33.43	33.18	33.18	5,522	-0.66(-1.96%)
Mar 22, 2021	33.82	33.91	33.79	33.84	3,683	+0.10(+0.29%)
Mar 19, 2021	33.57	33.79	32.80	33.75	6,129	+0.10(+0.29%)
Mar 18, 2021	33.74	33.97	33.65	33.65	15,093	+0.14(+0.43%)
Mar 17, 2021	33.58	33.58	33.39	33.51	3,901	-0.00(-0.00%)
Mar 16, 2021	33.58	33.65	33.51	33.51	2,719	-0.09(-0.26%)
Mar 15, 2021	33.51	33.59	33.51	33.59	2,237	-0.10(-0.28%)
Mar 12, 2021	33.52	33.69	33.52	33.69	2,876	+0.13(+0.38%)
Mar 11, 2021	33.63	33.72	33.52	33.56	12,500	+0.02(+0.07%)
Mar 10, 2021	33.63	33.63	33.48	33.54	7,925	-0.31(-0.92%)
Mar 09, 2021	33.82	33.85	33.82	33.85	965	+0.25(+0.74%)
Mar 08, 2021	33.56	33.71	33.49	33.60	5,982	+0.11(+0.33%)
Mar 05, 2021	33.54	33.55	33.22	33.49	3,627	+0.20(+0.60%)
Mar 04, 2021	33.50	33.54	33.17	33.29	10,101	+0.06(+0.17%)
Mar 03, 2021	33.27	33.50	33.23	33.23	8,900	+0.06(+0.17%)
Mar 02, 2021	33.23	33.23	33.06	33.18	9,257	-0.31(-0.92%)

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.