Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.58	34.66	34.58	34.61	2,983	+0.18(+0.53%)
May 27, 2021	34.49	34.50	34.36	34.43	5,636	+0.10(+0.29%)
May 26, 2021	34.33	34.33	34.33	34.33	169	+0.04(+0.12%)
May 25, 2021	34.36	34.36	34.23	34.29	1,950	-0.04(-0.10%)
May 24, 2021	34.36	34.36	34.32	34.32	941	+0.17(+0.49%)
May 21, 2021	34.29	34.29	34.04	34.16	1,122	-0.19(-0.55%)
May 20, 2021	34.24	34.35	34.24	34.34	2,458	+0.35(+1.04%)
May 19, 2021	33.96	33.99	33.93	33.99	1,428	-0.15(-0.45%)
May 18, 2021	34.27	34.27	34.14	34.14	4,877	+0.23(+0.67%)
May 17, 2021	33.94	33.96	33.84	33.92	4,586	-0.10(-0.30%)
May 14, 2021	33.92	34.02	33.92	34.02	3,348	+0.11(+0.33%)
May 13, 2021	33.80	33.93	33.75	33.91	5,046	+0.31(+0.91%)
May 12, 2021	33.99	33.99	33.60	33.60	3,702	-0.79(-2.30%)
May 11, 2021	34.13	34.39	34.11	34.39	9,779	-0.41(-1.19%)
May 10, 2021	34.92	35.05	34.81	34.81	5,408	+0.10(+0.28%)
May 07, 2021	34.55	34.80	34.51	34.71	7,177	+0.30(+0.87%)
May 06, 2021	34.25	34.41	34.23	34.41	4,090	+0.37(+1.08%)
May 05, 2021	34.01	34.12	33.94	34.04	28,744	+0.41(+1.22%)
May 04, 2021	33.87	33.87	33.57	33.63	142,201	-0.25(-0.74%)
May 03, 2021	33.93	33.93	33.55	33.88	75,485	+0.12(+0.37%)
Apr 30, 2021	33.97	33.98	33.76	33.76	11,763	-0.38(-1.11%)
Apr 29, 2021	34.26	34.26	33.96	34.14	8,685	+0.13(+0.37%)
Apr 28, 2021	34.03	34.06	33.91	34.01	9,877	-0.01(-0.03%)
Apr 27, 2021	34.04	34.04	33.94	34.02	4,074	-0.09(-0.28%)
Apr 26, 2021	34.08	34.18	34.07	34.11	2,562	-0.03(-0.10%)
Apr 23, 2021	34.06	34.15	34.02	34.15	3,274	+0.33(+0.98%)
Apr 22, 2021	34.01	34.02	33.77	33.82	4,824	-0.33(-0.96%)
Apr 21, 2021	33.91	34.15	33.91	34.15	2,652	+0.33(+0.98%)
Apr 20, 2021	34.09	34.09	33.76	33.82	167,755	-0.25(-0.73%)
Apr 19, 2021	34.32	34.32	34.06	34.06	2,767	-0.17(-0.51%)
Apr 16, 2021	34.10	34.25	34.10	34.24	5,335	+0.04(+0.13%)
Apr 15, 2021	34.28	34.28	34.19	34.19	3,396	+0.26(+0.75%)
Apr 14, 2021	33.97	34.05	33.94	33.94	4,642	+0.08(+0.22%)
Apr 13, 2021	33.78	33.86	33.78	33.86	6,737	+0.09(+0.28%)
Apr 12, 2021	33.86	33.86	33.73	33.77	9,166	-0.14(-0.41%)
Apr 09, 2021	33.83	33.91	33.83	33.91	3,395	+0.11(+0.31%)
Apr 08, 2021	33.85	33.85	33.78	33.80	2,881	+0.10(+0.28%)
Apr 07, 2021	33.64	33.78	33.62	33.71	4,273	-0.02(-0.06%)
Apr 06, 2021	33.74	33.79	33.73	33.73	7,265	-0.16(-0.47%)
Apr 05, 2021	33.65	33.95	33.64	33.89	6,658	+0.23(+0.68%)
Apr 01, 2021	33.51	33.66	33.50	33.66	16,856	-0.02(-0.05%)
Mar 31, 2021	33.59	33.68	33.57	33.68	2,973	-0.36(-1.05%)
Mar 30, 2021	34.01	34.21	34.01	34.03	4,725	+0.02(+0.05%)
Mar 29, 2021	34.08	34.11	33.94	34.02	2,844	-0.05(-0.14%)
Mar 26, 2021	33.69	34.06	33.69	34.06	7,154	+0.40(+1.18%)
Mar 25, 2021	33.48	33.69	33.37	33.67	4,228	+0.30(+0.91%)
Mar 24, 2021	33.40	33.46	33.36	33.36	3,386	-0.46(-1.35%)
Mar 23, 2021	34.05	34.08	33.82	33.82	5,417	-0.68(-1.96%)
Mar 22, 2021	34.47	34.57	34.44	34.50	3,613	+0.10(+0.29%)
Mar 19, 2021	34.22	34.45	33.44	34.40	6,012	+0.10(+0.29%)
Mar 18, 2021	34.39	34.63	34.30	34.30	14,807	+0.15(+0.43%)
Mar 17, 2021	34.23	34.23	34.04	34.15	3,827	-0.00(-0.00%)
Mar 16, 2021	34.23	34.30	34.15	34.15	2,667	-0.09(-0.26%)
Mar 15, 2021	34.15	34.24	34.15	34.24	2,195	-0.10(-0.28%)
Mar 12, 2021	34.17	34.34	34.17	34.34	2,822	+0.13(+0.38%)
Mar 11, 2021	34.28	34.37	34.17	34.21	12,263	+0.02(+0.07%)
Mar 10, 2021	34.28	34.28	34.13	34.19	7,774	-0.32(-0.92%)
Mar 09, 2021	34.48	34.50	34.48	34.50	947	+0.25(+0.74%)
Mar 08, 2021	34.21	34.37	34.14	34.25	5,869	+0.11(+0.33%)
Mar 05, 2021	34.19	34.20	33.86	34.14	3,558	+0.20(+0.60%)
Mar 04, 2021	34.15	34.19	33.81	33.93	9,910	+0.06(+0.17%)
Mar 03, 2021	33.92	34.15	33.88	33.88	8,732	+0.06(+0.17%)
Mar 02, 2021	33.88	33.88	33.70	33.82	9,081	-0.32(-0.92%)

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.