Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.00	34.04	33.97	33.97	1,924,308	-0.02(-0.05%)
May 27, 2021	34.01	34.04	33.98	33.99	2,724,306	-0.01(-0.03%)
May 26, 2021	34.00	34.00	33.96	34.00	2,295,177	+0.00(+0.00%)
May 25, 2021	33.99	34.01	33.95	34.00	2,282,009	+0.01(+0.03%)
May 24, 2021	33.98	34.03	33.94	33.99	7,369,641	+0.06(+0.18%)
May 21, 2021	33.97	33.97	33.88	33.93	4,320,893	+0.03(+0.10%)
May 20, 2021	33.78	33.90	33.78	33.89	3,440,402	+0.14(+0.40%)
May 19, 2021	33.78	33.84	33.73	33.76	5,793,621	-0.08(-0.25%)
May 18, 2021	33.95	33.95	33.84	33.84	2,966,619	-0.08(-0.23%)
May 17, 2021	33.98	34.00	33.89	33.92	3,169,384	-0.04(-0.13%)
May 14, 2021	33.93	33.97	33.90	33.96	3,571,699	+0.09(+0.25%)
May 13, 2021	33.81	33.92	33.81	33.88	2,236,935	+0.08(+0.25%)
May 12, 2021	33.87	33.89	33.78	33.79	1,411,226	-0.15(-0.45%)
May 11, 2021	33.87	33.95	33.85	33.95	2,651,580	-0.03(-0.10%)
May 10, 2021	34.04	34.05	33.96	33.98	2,049,208	-0.05(-0.15%)
May 07, 2021	34.03	34.05	34.00	34.03	1,990,107	+0.02(+0.05%)
May 06, 2021	34.04	34.04	33.96	34.01	1,218,702	-0.02(-0.05%)
May 05, 2021	33.96	34.03	33.93	34.03	2,546,240	+0.10(+0.30%)
May 04, 2021	33.95	33.95	33.88	33.93	1,888,664	-0.05(-0.15%)
May 03, 2021	33.99	34.02	33.97	33.98	1,925,451	+0.02(+0.05%)
Apr 30, 2021	33.93	33.98	33.93	33.96	4,495,330	-0.01(-0.03%)
Apr 29, 2021	33.97	34.01	33.93	33.97	2,251,605	+0.02(+0.05%)
Apr 28, 2021	33.90	33.96	33.86	33.95	2,265,932	+0.05(+0.15%)
Apr 27, 2021	33.90	33.93	33.89	33.90	3,289,274	+0.01(+0.03%)
Apr 26, 2021	33.95	33.97	33.90	33.90	1,796,774	-0.02(-0.05%)
Apr 23, 2021	33.87	33.95	33.87	33.91	2,578,567	+0.07(+0.20%)
Apr 22, 2021	33.90	33.90	33.84	33.84	3,828,499	-0.06(-0.17%)
Apr 21, 2021	33.81	33.90	33.79	33.90	2,524,749	+0.10(+0.30%)
Apr 20, 2021	33.79	33.85	33.78	33.80	1,081,814	-0.07(-0.20%)
Apr 19, 2021	33.89	33.90	33.84	33.87	1,930,098	-0.03(-0.10%)
Apr 16, 2021	34.01	34.01	33.89	33.90	2,861,201	-0.07(-0.20%)
Apr 15, 2021	33.88	33.98	33.88	33.97	2,242,192	+0.11(+0.32%)
Apr 14, 2021	33.82	33.91	33.82	33.86	3,529,298	+0.00(+0.01%)
Apr 13, 2021	33.79	33.87	33.75	33.86	2,587,754	+0.03(+0.08%)
Apr 12, 2021	33.85	33.85	33.80	33.83	1,586,342	-0.05(-0.16%)
Apr 09, 2021	33.88	33.89	33.83	33.89	2,896,501	-0.01(-0.02%)
Apr 08, 2021	33.92	33.93	33.88	33.89	3,353,452	+0.01(+0.02%)
Apr 07, 2021	33.91	33.91	33.85	33.89	3,435,877	-0.01(-0.02%)
Apr 06, 2021	33.81	33.90	33.81	33.89	5,481,047	+0.07(+0.20%)
Apr 05, 2021	33.79	33.83	33.77	33.83	5,820,798	+0.07(+0.22%)
Apr 01, 2021	33.74	33.77	33.70	33.75	13,715,956	+0.03(+0.10%)
Mar 31, 2021	33.61	33.76	33.61	33.72	8,770,370	+0.11(+0.34%)
Mar 30, 2021	33.60	33.63	33.59	33.60	4,004,099	-0.07(-0.22%)
Mar 29, 2021	33.58	33.68	33.56	33.68	4,620,075	+0.04(+0.12%)
Mar 26, 2021	33.55	33.64	33.49	33.64	4,547,011	+0.11(+0.34%)
Mar 25, 2021	33.48	33.54	33.42	33.52	3,606,844	+0.05(+0.14%)
Mar 24, 2021	33.50	33.60	33.47	33.47	18,677,682	+0.01(+0.02%)
Mar 23, 2021	33.43	33.49	33.39	33.47	3,821,702	+0.02(+0.06%)
Mar 22, 2021	33.39	33.48	33.37	33.45	3,783,589	+0.11(+0.32%)
Mar 19, 2021	33.25	33.36	33.17	33.34	3,386,573	+0.13(+0.41%)
Mar 18, 2021	33.33	33.35	33.17	33.20	3,570,417	-0.24(-0.71%)
Mar 17, 2021	33.36	33.54	33.32	33.44	10,371,157	+0.04(+0.12%)
Mar 16, 2021	33.47	33.47	33.37	33.40	4,625,882	-0.09(-0.28%)
Mar 15, 2021	33.47	33.49	33.41	33.49	4,512,727	+0.01(+0.02%)
Mar 12, 2021	33.49	33.52	33.43	33.49	4,716,473	-0.08(-0.24%)
Mar 11, 2021	33.55	33.62	33.52	33.57	5,235,260	+0.11(+0.34%)
Mar 10, 2021	33.39	33.48	33.37	33.45	6,697,977	+0.12(+0.36%)
Mar 09, 2021	33.39	33.47	33.33	33.33	4,554,003	+0.03(+0.10%)
Mar 08, 2021	33.52	33.55	33.29	33.30	3,839,163	-0.24(-0.70%)
Mar 05, 2021	33.49	33.57	33.35	33.54	7,171,820	+0.10(+0.30%)
Mar 04, 2021	33.60	33.66	33.34	33.43	4,171,828	-0.13(-0.40%)
Mar 03, 2021	33.64	33.64	33.53	33.57	11,076,896	-0.06(-0.18%)
Mar 02, 2021	33.74	33.74	33.63	33.63	7,111,567	-0.08(-0.24%)

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.