Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.83	33.84	33.76	33.77	3,154,900	-0.02(-0.05%)
May 27, 2021	33.87	33.87	33.77	33.79	3,801,013	-0.04(-0.12%)
May 26, 2021	33.80	33.83	33.77	33.83	5,404,628	+0.02(+0.07%)
May 25, 2021	33.83	33.83	33.76	33.80	1,929,384	+0.02(+0.07%)
May 24, 2021	33.79	33.83	33.74	33.78	5,277,148	+0.06(+0.17%)
May 21, 2021	33.77	33.77	33.68	33.72	1,353,728	+0.04(+0.12%)
May 20, 2021	33.60	33.70	33.58	33.68	2,530,047	+0.15(+0.44%)
May 19, 2021	33.60	33.65	33.53	33.53	5,336,710	-0.11(-0.32%)
May 18, 2021	33.71	33.74	33.64	33.64	3,088,895	-0.04(-0.12%)
May 17, 2021	33.79	33.80	33.68	33.68	4,520,479	-0.09(-0.27%)
May 14, 2021	33.72	33.77	33.69	33.77	784,135	+0.08(+0.24%)
May 13, 2021	33.65	33.72	33.62	33.69	2,616,628	+0.11(+0.34%)
May 12, 2021	33.70	33.70	33.56	33.57	9,734,995	-0.16(-0.49%)
May 11, 2021	33.71	33.74	33.63	33.74	3,062,708	-0.05(-0.15%)
May 10, 2021	33.83	33.85	33.76	33.79	4,415,159	-0.04(-0.12%)
May 07, 2021	33.84	33.86	33.79	33.83	2,782,865	+0.05(+0.15%)
May 06, 2021	33.83	33.83	33.75	33.78	2,513,093	-0.02(-0.07%)
May 05, 2021	33.76	33.82	33.72	33.80	1,679,332	+0.05(+0.15%)
May 04, 2021	33.75	33.75	33.67	33.75	3,352,262	+0.00(+0.00%)
May 03, 2021	33.78	33.80	33.73	33.75	5,996,450	+0.01(+0.03%)
Apr 30, 2021	33.71	33.75	33.69	33.74	1,194,993	+0.00(+0.00%)
Apr 29, 2021	33.78	33.78	33.68	33.74	2,418,425	+0.02(+0.07%)
Apr 28, 2021	33.68	33.73	33.62	33.72	2,192,269	+0.05(+0.15%)
Apr 27, 2021	33.70	33.70	33.65	33.67	2,391,511	+0.02(+0.07%)
Apr 26, 2021	33.71	33.72	33.64	33.64	1,709,327	-0.05(-0.15%)
Apr 23, 2021	33.64	33.73	33.60	33.69	1,750,783	+0.08(+0.24%)
Apr 22, 2021	33.69	33.69	33.58	33.61	2,052,234	-0.03(-0.10%)
Apr 21, 2021	33.57	33.67	33.55	33.64	2,970,356	+0.07(+0.22%)
Apr 20, 2021	33.60	33.60	33.54	33.57	5,553,868	-0.03(-0.10%)
Apr 19, 2021	33.66	33.66	33.60	33.60	1,454,617	-0.06(-0.17%)
Apr 16, 2021	33.76	33.76	33.64	33.66	2,026,900	-0.06(-0.17%)
Apr 15, 2021	33.68	33.73	33.64	33.72	2,057,857	+0.12(+0.36%)
Apr 14, 2021	33.64	33.65	33.57	33.60	2,556,949	+0.00(+0.00%)
Apr 13, 2021	33.56	33.61	33.50	33.60	1,987,844	+0.03(+0.10%)
Apr 12, 2021	33.56	33.58	33.52	33.56	1,534,882	-0.03(-0.10%)
Apr 09, 2021	33.59	33.60	33.56	33.60	2,389,372	-0.03(-0.10%)
Apr 08, 2021	33.67	33.67	33.61	33.63	2,221,705	+0.02(+0.07%)
Apr 07, 2021	33.65	33.65	33.58	33.60	3,689,740	-0.01(-0.02%)
Apr 06, 2021	33.59	33.62	33.56	33.61	2,716,503	+0.07(+0.19%)
Apr 05, 2021	33.57	33.57	33.51	33.55	2,722,280	+0.04(+0.12%)
Apr 01, 2021	33.50	33.51	33.42	33.51	2,815,507	+0.07(+0.22%)
Mar 31, 2021	33.37	33.44	33.34	33.43	3,701,263	+0.11(+0.32%)
Mar 30, 2021	33.35	33.37	33.31	33.33	6,571,423	-0.08(-0.24%)
Mar 29, 2021	33.37	33.41	33.29	33.41	2,006,616	+0.03(+0.10%)
Mar 26, 2021	33.32	33.38	33.24	33.38	998,802	+0.11(+0.34%)
Mar 25, 2021	33.23	33.27	33.15	33.26	2,194,719	+0.03(+0.10%)
Mar 24, 2021	33.24	33.29	33.17	33.23	13,630,892	+0.05(+0.15%)
Mar 23, 2021	33.17	33.19	33.10	33.18	2,952,304	+0.02(+0.05%)
Mar 22, 2021	33.12	33.20	33.07	33.16	2,502,672	+0.11(+0.34%)
Mar 19, 2021	32.97	33.06	32.87	33.05	3,014,886	+0.14(+0.42%)
Mar 18, 2021	33.02	33.06	32.91	32.91	6,896,305	-0.27(-0.81%)
Mar 17, 2021	33.10	33.27	33.06	33.18	4,551,530	+0.04(+0.12%)
Mar 16, 2021	33.21	33.21	33.12	33.14	2,305,424	-0.07(-0.22%)
Mar 15, 2021	33.21	33.22	33.15	33.21	3,538,668	-0.01(-0.02%)
Mar 12, 2021	33.26	33.26	33.16	33.22	4,920,212	-0.05(-0.15%)
Mar 11, 2021	33.29	33.36	33.26	33.27	2,671,120	+0.09(+0.27%)
Mar 10, 2021	33.15	33.24	33.12	33.18	5,182,137	+0.09(+0.27%)
Mar 09, 2021	33.12	33.22	33.09	33.09	3,110,945	+0.06(+0.17%)
Mar 08, 2021	33.27	33.29	33.04	33.04	3,914,337	-0.23(-0.68%)
Mar 05, 2021	33.26	33.33	33.09	33.26	5,343,166	+0.07(+0.22%)
Mar 04, 2021	33.36	33.41	33.09	33.19	3,454,322	-0.10(-0.29%)
Mar 03, 2021	33.39	33.41	33.29	33.29	1,634,187	-0.13(-0.39%)
Mar 02, 2021	33.50	33.50	33.41	33.42	2,130,974	-0.07(-0.22%)

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.