Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.62	33.69	33.61	33.61	4,757	+0.03(+0.09%)
May 27, 2021	33.55	33.59	33.43	33.58	7,823	+0.13(+0.39%)
May 26, 2021	33.47	33.57	33.26	33.45	6,520	+0.00(+0.00%)
May 25, 2021	33.60	33.60	33.45	33.45	11,311	-0.07(-0.22%)
May 24, 2021	33.42	33.59	33.42	33.52	13,801	+0.23(+0.69%)
May 21, 2021	33.38	33.39	33.21	33.29	19,631	-0.03(-0.09%)
May 20, 2021	33.18	33.39	33.18	33.32	7,628	+0.43(+1.31%)
May 19, 2021	32.75	33.00	32.72	32.89	17,333	-0.17(-0.50%)
May 18, 2021	33.17	33.21	33.04	33.06	12,100	+0.15(+0.46%)
May 17, 2021	32.83	32.92	32.74	32.90	22,189	-0.01(-0.04%)
May 14, 2021	32.68	32.92	32.68	32.92	6,278	+0.48(+1.49%)
May 13, 2021	32.24	32.53	32.24	32.43	27,633	+0.15(+0.47%)
May 12, 2021	32.66	32.80	32.23	32.28	22,538	-0.73(-2.21%)
May 11, 2021	32.84	33.07	32.83	33.01	9,818	-0.35(-1.06%)
May 10, 2021	33.73	33.73	33.35	33.37	24,782	-0.23(-0.69%)
May 07, 2021	33.36	33.64	33.36	33.60	12,875	+0.43(+1.30%)
May 06, 2021	33.02	33.17	32.90	33.17	18,478	+0.12(+0.36%)
May 05, 2021	33.05	33.11	32.92	33.05	46,435	+0.28(+0.85%)
May 04, 2021	32.90	32.90	32.69	32.77	16,304	-0.42(-1.25%)
May 03, 2021	33.18	33.25	33.08	33.19	15,244	+0.41(+1.24%)
Apr 30, 2021	33.06	33.11	32.78	32.78	13,328	-0.42(-1.26%)
Apr 29, 2021	33.26	33.26	33.05	33.20	16,622	+0.01(+0.03%)
Apr 28, 2021	33.02	33.20	33.02	33.19	14,864	+0.09(+0.27%)
Apr 27, 2021	33.08	33.19	33.08	33.10	7,418	-0.14(-0.43%)
Apr 26, 2021	33.18	33.28	33.17	33.24	8,838	+0.14(+0.44%)
Apr 23, 2021	32.99	33.14	32.98	33.10	3,109	+0.27(+0.82%)
Apr 22, 2021	32.98	32.98	32.77	32.83	9,849	-0.15(-0.46%)
Apr 21, 2021	32.68	32.98	32.68	32.98	24,832	+0.21(+0.63%)
Apr 20, 2021	32.98	32.98	32.69	32.77	42,966	-0.39(-1.18%)
Apr 19, 2021	33.32	33.32	33.09	33.16	19,358	-0.02(-0.07%)
Apr 16, 2021	33.09	33.19	33.08	33.19	10,218	+0.23(+0.69%)
Apr 15, 2021	32.88	32.98	32.88	32.96	11,563	+0.28(+0.85%)
Apr 14, 2021	32.79	32.82	32.68	32.68	7,100	+0.03(+0.09%)
Apr 13, 2021	32.56	32.72	32.50	32.66	11,744	+0.35(+1.09%)
Apr 12, 2021	32.46	32.46	32.27	32.30	14,811	-0.26(-0.79%)
Apr 09, 2021	32.39	32.60	32.39	32.56	33,875	+0.11(+0.33%)
Apr 08, 2021	32.35	32.46	32.33	32.45	8,553	+0.30(+0.92%)
Apr 07, 2021	32.20	32.25	32.14	32.16	33,502	+0.04(+0.12%)
Apr 06, 2021	32.11	32.24	32.06	32.12	16,461	-0.17(-0.53%)
Apr 05, 2021	32.28	32.30	32.07	32.29	48,571	+0.32(+1.01%)
Apr 01, 2021	31.69	31.97	31.69	31.97	11,662	+0.48(+1.51%)
Mar 31, 2021	31.41	31.54	31.38	31.49	29,218	+0.08(+0.26%)
Mar 30, 2021	31.44	31.47	31.30	31.41	18,052	-0.21(-0.67%)
Mar 29, 2021	31.69	31.73	31.51	31.62	13,500	-0.26(-0.81%)
Mar 26, 2021	31.60	31.88	31.46	31.88	252,792	+0.49(+1.55%)
Mar 25, 2021	31.17	31.39	31.01	31.39	17,618	+0.26(+0.82%)
Mar 24, 2021	31.18	31.39	31.14	31.14	11,956	-0.19(-0.59%)
Mar 23, 2021	31.58	31.59	31.32	31.32	8,746	-0.65(-2.03%)
Mar 22, 2021	31.89	32.05	31.87	31.97	14,994	+0.14(+0.45%)
Mar 19, 2021	31.80	31.87	31.71	31.83	16,882	+0.16(+0.51%)
Mar 18, 2021	31.83	31.95	31.65	31.67	13,065	-0.23(-0.71%)
Mar 17, 2021	31.63	31.94	31.49	31.89	15,628	+0.20(+0.62%)
Mar 16, 2021	31.70	31.76	31.67	31.69	11,195	+0.16(+0.52%)
Mar 15, 2021	31.42	31.53	31.20	31.53	14,350	+0.10(+0.31%)
Mar 12, 2021	31.15	31.44	31.15	31.43	41,317	+0.07(+0.24%)
Mar 11, 2021	31.26	31.39	31.23	31.36	15,562	+0.32(+1.04%)
Mar 10, 2021	30.97	31.07	30.84	31.03	23,783	+0.20(+0.64%)
Mar 09, 2021	30.69	30.92	30.69	30.84	12,565	+0.59(+1.93%)
Mar 08, 2021	30.28	30.47	30.22	30.25	16,276	-0.25(-0.83%)
Mar 05, 2021	30.26	30.50	30.20	30.50	10,107	+0.20(+0.66%)
Mar 04, 2021	30.66	30.78	30.16	30.30	16,012	-0.38(-1.24%)
Mar 03, 2021	30.85	30.89	30.68	30.68	43,275	-0.14(-0.46%)
Mar 02, 2021	30.86	30.97	30.79	30.82	9,433	-0.07(-0.22%)

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.