Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.53	34.72	34.49	34.57	1,264,362	+0.13(+0.39%)
May 27, 2021	34.46	34.55	34.32	34.44	666,368	+0.23(+0.67%)
May 26, 2021	34.27	34.33	34.19	34.21	1,080,141	-0.19(-0.54%)
May 25, 2021	34.45	34.49	34.29	34.40	3,523,744	+0.09(+0.26%)
May 24, 2021	34.17	34.35	34.12	34.31	648,452	+0.24(+0.70%)
May 21, 2021	34.02	34.11	33.95	34.07	517,981	+0.04(+0.13%)
May 20, 2021	33.70	34.07	33.67	34.02	3,264,319	+0.59(+1.75%)
May 19, 2021	33.24	33.57	33.08	33.44	3,378,755	-0.36(-1.08%)
May 18, 2021	33.96	33.97	33.79	33.80	748,310	-0.10(-0.29%)
May 17, 2021	33.80	33.91	33.74	33.90	1,011,142	-0.12(-0.37%)
May 14, 2021	33.70	34.06	33.69	34.02	895,376	+0.73(+2.18%)
May 13, 2021	33.07	33.37	33.06	33.30	1,929,160	+0.34(+1.02%)
May 12, 2021	33.08	33.28	32.89	32.96	970,167	-0.29(-0.88%)
May 11, 2021	33.20	33.37	33.11	33.25	867,077	-0.43(-1.26%)
May 10, 2021	33.95	33.96	33.64	33.68	910,155	-0.27(-0.78%)
May 07, 2021	33.53	33.94	33.52	33.94	1,298,317	+0.38(+1.14%)
May 06, 2021	33.28	33.56	33.21	33.56	1,033,149	+0.39(+1.18%)
May 05, 2021	33.12	33.18	33.02	33.17	602,688	+0.37(+1.14%)
May 04, 2021	32.91	32.98	32.64	32.80	1,170,156	-0.38(-1.15%)
May 03, 2021	33.05	33.20	33.02	33.18	500,144	+0.38(+1.16%)
Apr 30, 2021	33.11	33.17	32.68	32.80	1,206,976	-0.57(-1.70%)
Apr 29, 2021	33.44	33.44	33.12	33.37	596,736	+0.07(+0.21%)
Apr 28, 2021	33.15	33.34	33.08	33.30	472,648	+0.24(+0.72%)
Apr 27, 2021	32.93	33.07	32.91	33.06	354,081	+0.04(+0.13%)
Apr 26, 2021	32.98	33.03	32.94	33.01	674,026	+0.10(+0.30%)
Apr 23, 2021	32.71	32.98	32.70	32.91	668,262	+0.27(+0.84%)
Apr 22, 2021	32.77	32.80	32.55	32.64	491,799	-0.04(-0.14%)
Apr 21, 2021	32.30	32.71	32.30	32.68	546,618	+0.36(+1.13%)
Apr 20, 2021	32.54	32.57	32.23	32.32	733,004	-0.66(-1.99%)
Apr 19, 2021	32.99	33.03	32.84	32.98	751,531	+0.11(+0.32%)
Apr 16, 2021	32.66	32.88	32.64	32.87	843,023	+0.37(+1.15%)
Apr 15, 2021	32.44	32.50	32.39	32.50	1,705,047	+0.20(+0.63%)
Apr 14, 2021	32.28	32.37	32.24	32.29	430,290	+0.01(+0.03%)
Apr 13, 2021	32.02	32.28	32.01	32.28	2,790,807	+0.32(+1.00%)
Apr 12, 2021	31.97	32.01	31.87	31.96	245,164	-0.07(-0.22%)
Apr 09, 2021	31.89	32.04	31.84	32.04	425,063	+0.11(+0.33%)
Apr 08, 2021	31.83	31.97	31.80	31.93	659,099	+0.18(+0.56%)
Apr 07, 2021	31.71	31.80	31.64	31.75	451,828	+0.14(+0.45%)
Apr 06, 2021	31.50	31.61	31.50	31.61	468,555	-0.33(-1.03%)
Apr 05, 2021	31.71	31.98	31.65	31.94	1,053,280	+0.55(+1.75%)
Apr 01, 2021	31.13	31.44	31.10	31.39	966,370	+0.50(+1.61%)
Mar 31, 2021	30.93	31.03	30.85	30.89	3,542,490	-0.08(-0.26%)
Mar 30, 2021	30.86	31.02	30.83	30.97	274,772	+0.10(+0.32%)
Mar 29, 2021	30.79	30.91	30.72	30.87	524,676	-0.03(-0.09%)
Mar 26, 2021	30.68	30.92	30.63	30.90	466,329	+0.29(+0.96%)
Mar 25, 2021	30.38	30.66	30.32	30.61	1,817,891	+0.16(+0.52%)
Mar 24, 2021	30.52	30.67	30.44	30.45	478,532	-0.10(-0.32%)
Mar 23, 2021	30.77	30.84	30.50	30.55	423,275	-0.41(-1.32%)
Mar 22, 2021	30.97	31.04	30.90	30.95	568,876	-0.10(-0.31%)
Mar 19, 2021	31.01	31.12	30.87	31.05	470,501	+0.00(+0.00%)
Mar 18, 2021	31.31	31.48	31.05	31.05	711,402	-0.55(-1.74%)
Mar 17, 2021	31.28	31.65	31.27	31.60	339,938	+0.31(+0.99%)
Mar 16, 2021	31.36	31.38	31.24	31.29	448,191	-0.06(-0.20%)
Mar 15, 2021	31.41	31.41	31.16	31.35	626,385	-0.20(-0.65%)
Mar 12, 2021	31.22	31.56	31.22	31.56	420,553	+0.15(+0.48%)
Mar 11, 2021	31.24	31.46	31.17	31.41	1,030,340	+0.28(+0.91%)
Mar 10, 2021	31.03	31.13	30.90	31.12	952,360	+0.41(+1.33%)
Mar 09, 2021	30.72	30.77	30.63	30.71	888,046	+0.31(+1.02%)
Mar 08, 2021	30.29	30.59	30.25	30.40	2,081,680	+0.09(+0.29%)
Mar 05, 2021	30.34	30.37	29.97	30.32	800,291	+0.09(+0.29%)
Mar 04, 2021	30.56	30.69	30.02	30.23	2,106,434	-0.26(-0.84%)
Mar 03, 2021	30.54	30.68	30.39	30.48	481,568	-0.13(-0.43%)
Mar 02, 2021	30.58	30.71	30.51	30.62	581,553	+0.12(+0.41%)

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.