Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.67	33.70	33.60	33.60	653,719	-0.02(-0.07%)
May 27, 2021	33.64	33.72	33.57	33.62	490,371	+0.09(+0.25%)
May 26, 2021	33.51	33.55	33.41	33.54	432,973	+0.02(+0.06%)
May 25, 2021	33.67	33.67	33.48	33.52	477,397	-0.06(-0.18%)
May 24, 2021	33.56	33.64	33.48	33.58	530,079	+0.07(+0.21%)
May 21, 2021	33.56	33.58	33.40	33.51	608,846	-0.10(-0.30%)
May 20, 2021	33.37	33.64	33.36	33.61	486,513	+0.27(+0.81%)
May 19, 2021	33.35	33.49	33.13	33.34	1,079,946	-0.33(-0.98%)
May 18, 2021	33.88	33.89	33.66	33.67	632,862	+0.03(+0.09%)
May 17, 2021	33.49	33.67	33.44	33.64	543,407	+0.06(+0.18%)
May 14, 2021	33.49	33.61	33.41	33.58	964,975	+0.24(+0.72%)
May 13, 2021	33.14	33.40	33.04	33.34	942,225	+0.15(+0.45%)
May 12, 2021	33.38	33.55	33.12	33.19	742,423	-0.37(-1.10%)
May 11, 2021	33.39	33.65	33.37	33.56	1,283,168	-0.35(-1.03%)
May 10, 2021	34.01	34.15	33.88	33.91	887,459	+0.13(+0.38%)
May 07, 2021	33.57	33.80	33.47	33.78	764,981	+0.42(+1.26%)
May 06, 2021	33.10	33.38	33.06	33.36	579,930	+0.50(+1.52%)
May 05, 2021	32.78	32.88	32.66	32.86	564,673	+0.41(+1.26%)
May 04, 2021	32.49	32.58	32.29	32.45	1,108,688	-0.20(-0.61%)
May 03, 2021	32.61	32.68	32.45	32.65	745,689	+0.24(+0.74%)
Apr 30, 2021	32.51	32.60	32.30	32.41	742,400	-0.31(-0.95%)
Apr 29, 2021	32.80	32.80	32.51	32.72	653,552	+0.03(+0.09%)
Apr 28, 2021	32.57	32.74	32.51	32.69	729,541	+0.13(+0.40%)
Apr 27, 2021	32.49	32.56	32.44	32.56	695,805	-0.03(-0.09%)
Apr 26, 2021	32.50	32.61	32.49	32.59	614,582	+0.17(+0.52%)
Apr 23, 2021	32.25	32.48	32.23	32.42	385,000	+0.32(+1.00%)
Apr 22, 2021	32.30	32.30	32.05	32.10	611,823	-0.25(-0.77%)
Apr 21, 2021	32.03	32.41	32.00	32.35	1,044,882	+0.17(+0.53%)
Apr 20, 2021	32.36	32.37	32.11	32.18	928,851	-0.43(-1.32%)
Apr 19, 2021	32.65	32.67	32.55	32.61	789,576	+0.14(+0.43%)
Apr 16, 2021	32.33	32.48	32.30	32.47	585,300	+0.19(+0.59%)
Apr 15, 2021	32.27	32.28	32.15	32.28	622,915	+0.24(+0.75%)
Apr 14, 2021	31.96	32.14	31.93	32.04	884,756	+0.10(+0.31%)
Apr 13, 2021	31.84	31.95	31.78	31.94	725,463	+0.04(+0.13%)
Apr 12, 2021	31.98	31.98	31.84	31.90	553,026	-0.11(-0.34%)
Apr 09, 2021	31.96	32.01	31.88	32.01	494,300	-0.05(-0.16%)
Apr 08, 2021	32.03	32.12	31.97	32.06	969,081	+0.14(+0.44%)
Apr 07, 2021	31.94	31.99	31.85	31.92	774,487	+0.09(+0.28%)
Apr 06, 2021	31.81	31.88	31.75	31.83	611,519	-0.24(-0.75%)
Apr 05, 2021	31.92	32.09	31.75	32.07	1,213,121	+0.40(+1.26%)
Apr 01, 2021	31.52	31.69	31.41	31.67	815,900	+0.19(+0.60%)
Mar 31, 2021	31.54	31.58	31.44	31.48	1,556,335	-0.04(-0.13%)
Mar 30, 2021	31.47	31.53	31.39	31.52	543,027	-0.02(-0.06%)
Mar 29, 2021	31.48	31.59	31.39	31.54	802,366	-0.03(-0.10%)
Mar 26, 2021	31.33	31.59	31.29	31.57	719,800	+0.48(+1.54%)
Mar 25, 2021	30.96	31.15	30.82	31.09	1,044,467	-0.30(-0.96%)
Mar 24, 2021	31.39	31.61	31.38	31.39	838,211	-0.09(-0.29%)
Mar 23, 2021	31.73	31.76	31.42	31.48	665,759	-0.35(-1.10%)
Mar 22, 2021	31.84	31.89	31.72	31.83	717,705	-0.01(-0.02%)
Mar 19, 2021	31.84	31.89	31.57	31.84	1,073,100	+0.05(+0.17%)
Mar 18, 2021	31.97	32.13	31.77	31.78	1,050,072	-0.27(-0.84%)
Mar 17, 2021	31.85	32.12	31.75	32.05	857,015	+0.14(+0.44%)
Mar 16, 2021	32.02	32.02	31.85	31.91	910,638	-0.13(-0.41%)
Mar 15, 2021	32.08	32.08	31.76	32.04	956,114	-0.09(-0.28%)
Mar 12, 2021	31.89	32.13	31.79	32.13	1,513,400	+0.08(+0.25%)
Mar 11, 2021	31.90	32.05	31.86	32.05	814,170	+0.26(+0.82%)
Mar 10, 2021	31.80	31.82	31.60	31.79	851,776	+0.05(+0.16%)
Mar 09, 2021	31.97	31.97	31.68	31.74	888,043	+0.06(+0.19%)
Mar 08, 2021	31.52	31.82	31.40	31.68	993,800	+0.13(+0.41%)
Mar 05, 2021	31.37	31.57	31.12	31.55	754,000	+0.41(+1.30%)
Mar 04, 2021	31.50	31.61	30.98	31.14	1,544,217	-0.14(-0.43%)
Mar 03, 2021	31.38	31.51	31.20	31.28	1,105,669	-0.14(-0.45%)
Mar 02, 2021	31.39	31.50	31.28	31.42	878,757	+0.04(+0.13%)

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.