Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.45	33.79	33.04	33.39	18,606	+0.24(+0.72%)
May 27, 2021	33.39	33.48	33.06	33.16	8,379	+0.05(+0.14%)
May 26, 2021	33.06	33.33	33.06	33.11	11,638	+0.20(+0.61%)
May 25, 2021	33.69	33.73	32.91	32.91	13,805	-0.64(-1.91%)
May 24, 2021	33.80	33.80	33.14	33.55	16,572	-0.26(-0.78%)
May 21, 2021	33.27	33.66	33.17	33.81	12,302	+0.37(+1.12%)
May 20, 2021	32.89	33.44	32.67	33.44	12,172	+0.29(+0.88%)
May 19, 2021	32.71	33.15	32.56	33.15	7,048	-0.05(-0.17%)
May 18, 2021	33.08	33.30	32.66	33.20	9,576	+0.41(+1.25%)
May 17, 2021	33.01	33.25	32.61	32.79	8,058	-0.23(-0.69%)
May 14, 2021	32.26	33.29	32.26	33.02	14,669	+0.31(+0.95%)
May 13, 2021	32.05	32.84	32.04	32.71	12,241	+0.72(+2.26%)
May 12, 2021	32.52	32.64	31.96	31.99	13,233	-0.64(-1.97%)
May 11, 2021	32.74	32.92	32.47	32.63	10,880	-0.29(-0.88%)
May 10, 2021	32.19	32.99	32.07	32.92	20,886	+0.86(+2.69%)
May 07, 2021	31.65	32.06	31.41	32.06	19,626	+0.73(+2.32%)
May 06, 2021	31.76	31.76	31.30	31.33	6,263	-0.37(-1.17%)
May 05, 2021	31.88	31.94	31.51	31.70	15,847	-0.06(-0.20%)
May 04, 2021	31.86	32.22	31.74	31.77	10,412	-0.36(-1.13%)
May 03, 2021	31.74	32.17	31.62	32.13	17,370	+0.45(+1.43%)
Apr 30, 2021	31.49	32.09	31.29	31.68	36,057	+0.05(+0.17%)
Apr 29, 2021	31.75	32.17	31.48	31.62	10,409	-0.13(-0.40%)
Apr 28, 2021	31.52	31.94	31.12	31.75	18,795	+0.34(+1.10%)
Apr 27, 2021	31.40	31.53	31.23	31.41	13,552	+0.14(+0.44%)
Apr 26, 2021	31.58	31.58	31.17	31.27	10,667	+0.02(+0.06%)
Apr 23, 2021	31.56	31.59	31.20	31.25	15,327	-0.05(-0.15%)
Apr 22, 2021	31.88	31.88	31.30	31.30	9,564	-0.32(-1.00%)
Apr 21, 2021	31.59	32.05	31.59	31.61	15,002	+0.06(+0.20%)
Apr 20, 2021	31.52	31.61	31.06	31.55	10,413	+0.21(+0.67%)
Apr 19, 2021	31.74	31.87	31.20	31.34	12,806	-0.19(-0.60%)
Apr 16, 2021	31.94	32.06	31.29	31.53	15,878	-0.31(-0.97%)
Apr 15, 2021	31.51	31.84	31.24	31.84	11,553	+0.33(+1.04%)
Apr 14, 2021	31.79	31.86	31.30	31.51	8,553	-0.23(-0.71%)
Apr 13, 2021	31.52	31.92	31.34	31.74	9,885	-0.04(-0.11%)
Apr 12, 2021	31.80	31.83	31.40	31.78	13,904	+0.15(+0.46%)
Apr 09, 2021	31.48	31.64	31.27	31.63	14,224	+0.08(+0.26%)
Apr 08, 2021	31.86	31.86	31.31	31.55	11,171	-0.29(-0.91%)
Apr 07, 2021	32.51	32.51	31.48	31.84	16,726	-0.75(-2.31%)
Apr 06, 2021	32.28	32.81	32.17	32.59	15,374	+0.23(+0.70%)
Apr 05, 2021	31.85	32.45	31.40	32.37	34,251	+0.43(+1.33%)
Apr 01, 2021	31.74	31.99	31.68	31.94	8,380	+0.71(+2.26%)
Mar 31, 2021	32.03	32.41	31.12	31.23	29,698	-0.69(-2.16%)
Mar 30, 2021	31.09	32.32	31.09	31.92	28,303	+0.84(+2.71%)
Mar 29, 2021	31.61	31.97	30.93	31.08	22,292	-0.93(-2.89%)
Mar 26, 2021	31.80	32.22	31.50	32.00	13,562	+0.30(+0.94%)
Mar 25, 2021	31.26	31.72	30.92	31.70	14,370	+0.46(+1.48%)
Mar 24, 2021	31.51	31.98	31.11	31.24	12,135	-0.26(-0.83%)
Mar 23, 2021	32.46	32.46	31.25	31.51	25,462	-0.95(-2.93%)
Mar 22, 2021	32.40	32.48	31.79	32.46	7,241	-0.02(-0.06%)
Mar 19, 2021	33.42	33.42	32.26	32.48	101,335	-0.98(-2.93%)
Mar 18, 2021	33.36	33.66	33.07	33.46	13,684	-0.08(-0.24%)
Mar 17, 2021	33.89	33.89	33.37	33.54	17,786	-0.30(-0.88%)
Mar 16, 2021	34.06	34.26	33.78	33.84	16,479	-0.34(-1.01%)
Mar 15, 2021	34.37	34.37	33.96	34.18	17,432	-0.09(-0.26%)
Mar 12, 2021	34.46	34.54	33.60	34.27	22,384	-0.60(-1.72%)
Mar 11, 2021	34.34	34.87	33.84	34.87	22,005	+0.66(+1.94%)
Mar 10, 2021	34.05	34.40	33.85	34.21	23,776	+0.15(+0.43%)
Mar 09, 2021	34.18	34.66	33.92	34.06	22,243	-0.09(-0.27%)
Mar 08, 2021	33.85	34.21	33.55	34.15	40,881	+0.60(+1.78%)
Mar 05, 2021	33.36	34.05	33.36	33.55	34,293	+0.49(+1.48%)
Mar 04, 2021	32.84	33.54	32.84	33.07	20,507	-0.24(-0.73%)
Mar 03, 2021	32.61	33.32	32.41	33.31	12,162	+1.02(+3.15%)
Mar 02, 2021	32.19	32.89	32.09	32.29	25,124	-0.03(-0.08%)

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.