Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.47	33.51	33.44	33.44	1,954,803	-0.02(-0.05%)
May 27, 2021	33.48	33.51	33.45	33.46	2,767,479	-0.01(-0.03%)
May 26, 2021	33.47	33.47	33.43	33.47	2,331,550	+0.00(+0.00%)
May 25, 2021	33.46	33.48	33.42	33.47	2,318,173	+0.01(+0.03%)
May 24, 2021	33.45	33.50	33.41	33.46	7,486,431	+0.06(+0.18%)
May 21, 2021	33.44	33.44	33.35	33.40	4,389,368	+0.03(+0.10%)
May 20, 2021	33.25	33.37	33.25	33.37	3,494,924	+0.13(+0.40%)
May 19, 2021	33.25	33.31	33.21	33.23	5,885,435	-0.08(-0.25%)
May 18, 2021	33.42	33.42	33.31	33.32	3,013,632	-0.08(-0.23%)
May 17, 2021	33.45	33.47	33.37	33.39	3,219,611	-0.04(-0.13%)
May 14, 2021	33.40	33.44	33.37	33.43	3,628,302	+0.08(+0.25%)
May 13, 2021	33.28	33.39	33.28	33.35	2,272,385	+0.08(+0.25%)
May 12, 2021	33.34	33.37	33.25	33.27	1,433,590	-0.15(-0.45%)
May 11, 2021	33.34	33.42	33.32	33.42	2,693,600	-0.03(-0.10%)
May 10, 2021	33.51	33.52	33.43	33.45	2,081,683	-0.05(-0.15%)
May 07, 2021	33.50	33.52	33.47	33.50	2,021,646	+0.02(+0.05%)
May 06, 2021	33.51	33.51	33.43	33.48	1,238,015	-0.02(-0.05%)
May 05, 2021	33.43	33.50	33.40	33.50	2,586,592	+0.10(+0.30%)
May 04, 2021	33.42	33.42	33.35	33.40	1,918,594	-0.05(-0.15%)
May 03, 2021	33.46	33.49	33.44	33.45	1,955,964	+0.02(+0.05%)
Apr 30, 2021	33.40	33.45	33.40	33.43	4,566,530	-0.01(-0.02%)
Apr 29, 2021	33.44	33.48	33.40	33.44	2,287,268	+0.02(+0.05%)
Apr 28, 2021	33.37	33.43	33.33	33.43	2,301,821	+0.05(+0.15%)
Apr 27, 2021	33.38	33.40	33.36	33.38	3,341,372	+0.01(+0.03%)
Apr 26, 2021	33.43	33.44	33.37	33.37	1,825,233	-0.02(-0.05%)
Apr 23, 2021	33.34	33.43	33.34	33.38	2,619,408	+0.07(+0.20%)
Apr 22, 2021	33.37	33.38	33.31	33.32	3,889,137	-0.06(-0.17%)
Apr 21, 2021	33.28	33.38	33.26	33.38	2,564,738	+0.10(+0.30%)
Apr 20, 2021	33.27	33.33	33.25	33.28	1,098,948	-0.07(-0.20%)
Apr 19, 2021	33.36	33.37	33.32	33.34	1,960,668	-0.03(-0.10%)
Apr 16, 2021	33.48	33.48	33.36	33.38	2,906,519	-0.07(-0.20%)
Apr 15, 2021	33.35	33.45	33.35	33.44	2,277,705	+0.11(+0.32%)
Apr 14, 2021	33.29	33.38	33.29	33.33	3,585,197	+0.00(+0.01%)
Apr 13, 2021	33.26	33.34	33.23	33.33	2,628,740	+0.03(+0.08%)
Apr 12, 2021	33.32	33.33	33.27	33.31	1,611,467	-0.05(-0.16%)
Apr 09, 2021	33.35	33.36	33.31	33.36	2,942,378	-0.01(-0.02%)
Apr 08, 2021	33.39	33.40	33.35	33.37	3,406,566	+0.01(+0.02%)
Apr 07, 2021	33.38	33.39	33.32	33.36	3,490,297	-0.01(-0.02%)
Apr 06, 2021	33.29	33.37	33.29	33.37	5,567,860	+0.07(+0.20%)
Apr 05, 2021	33.27	33.31	33.25	33.30	5,912,992	+0.07(+0.22%)
Apr 01, 2021	33.22	33.25	33.17	33.23	13,933,199	+0.01(+0.02%)
Mar 31, 2021	33.11	33.26	33.11	33.22	8,902,518	+0.11(+0.34%)
Mar 30, 2021	33.10	33.13	33.09	33.10	4,064,431	-0.07(-0.22%)
Mar 29, 2021	33.08	33.18	33.06	33.18	4,689,688	+0.04(+0.12%)
Mar 26, 2021	33.05	33.14	33.00	33.14	4,615,523	+0.11(+0.34%)
Mar 25, 2021	32.98	33.04	32.92	33.02	3,661,191	+0.05(+0.14%)
Mar 24, 2021	33.00	33.10	32.97	32.98	18,959,110	+0.01(+0.02%)
Mar 23, 2021	32.94	32.99	32.90	32.97	3,879,286	+0.02(+0.06%)
Mar 22, 2021	32.90	32.99	32.87	32.95	3,840,598	+0.11(+0.32%)
Mar 19, 2021	32.75	32.86	32.68	32.84	3,437,601	+0.13(+0.41%)
Mar 18, 2021	32.84	32.86	32.68	32.71	3,624,214	-0.23(-0.71%)
Mar 17, 2021	32.86	33.04	32.83	32.94	10,527,425	+0.04(+0.12%)
Mar 16, 2021	32.97	32.98	32.87	32.90	4,695,583	-0.09(-0.28%)
Mar 15, 2021	32.97	33.00	32.92	33.00	4,580,723	+0.01(+0.02%)
Mar 12, 2021	33.00	33.02	32.93	32.99	4,787,539	-0.08(-0.24%)
Mar 11, 2021	33.05	33.12	33.02	33.07	5,314,142	+0.11(+0.34%)
Mar 10, 2021	32.89	32.99	32.87	32.96	6,798,899	+0.12(+0.36%)
Mar 09, 2021	32.90	32.97	32.83	32.84	4,622,620	+0.03(+0.10%)
Mar 08, 2021	33.02	33.05	32.79	32.81	3,897,010	-0.23(-0.70%)
Mar 05, 2021	33.00	33.07	32.85	33.04	7,279,882	+0.10(+0.30%)
Mar 04, 2021	33.10	33.16	32.85	32.94	4,234,687	-0.13(-0.40%)
Mar 03, 2021	33.14	33.14	33.03	33.07	11,243,798	-0.06(-0.18%)
Mar 02, 2021	33.24	33.24	33.13	33.13	7,218,721	-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.