Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.11	34.22	34.10	34.10	9,075	-0.01(-0.03%)
May 27, 2021	34.12	34.12	34.07	34.11	5,413	-0.10(-0.28%)
May 26, 2021	34.25	34.31	34.17	34.21	15,835	-0.05(-0.14%)
May 25, 2021	34.13	34.25	34.13	34.25	7,000	+0.20(+0.59%)
May 24, 2021	34.02	34.11	34.02	34.05	18,715	+0.07(+0.21%)
May 21, 2021	33.98	34.03	33.94	33.98	11,932	+0.06(+0.17%)
May 20, 2021	33.93	33.98	33.91	33.93	4,897	+0.16(+0.48%)
May 19, 2021	33.86	33.95	33.74	33.76	6,424	-0.10(-0.28%)
May 18, 2021	33.84	33.87	33.79	33.86	8,691	-0.02(-0.06%)
May 17, 2021	33.87	33.90	33.87	33.88	10,207	-0.02(-0.06%)
May 14, 2021	33.89	33.92	33.82	33.90	10,744	+0.12(+0.37%)
May 13, 2021	33.77	33.80	33.76	33.77	6,056	+0.06(+0.17%)
May 12, 2021	33.82	33.84	33.69	33.72	26,825	-0.21(-0.62%)
May 11, 2021	33.97	33.97	33.93	33.93	12,453	-0.11(-0.31%)
May 10, 2021	34.16	34.20	34.01	34.03	9,174	-0.16(-0.48%)
May 07, 2021	34.37	34.38	34.16	34.19	14,706	-0.08(-0.22%)
May 06, 2021	34.17	34.31	34.17	34.27	14,556	+0.05(+0.14%)
May 05, 2021	34.17	34.24	34.15	34.22	14,188	+0.03(+0.10%)
May 04, 2021	34.21	34.30	34.16	34.19	15,952	+0.11(+0.32%)
May 03, 2021	34.10	34.22	34.05	34.08	70,207	+0.00(+0.00%)
Apr 30, 2021	34.04	34.08	33.98	34.08	149,652	+0.06(+0.17%)
Apr 29, 2021	33.85	34.02	33.85	34.02	29,673	-0.06(-0.17%)
Apr 28, 2021	34.03	34.09	33.98	34.08	37,890	+0.04(+0.11%)
Apr 27, 2021	34.17	34.20	34.04	34.04	37,061	-0.22(-0.64%)
Apr 26, 2021	34.26	34.31	34.23	34.26	17,587	+0.01(+0.03%)
Apr 23, 2021	34.29	34.29	34.19	34.25	5,848	-0.04(-0.11%)
Apr 22, 2021	34.25	34.31	34.14	34.29	16,479	+0.07(+0.20%)
Apr 21, 2021	34.19	34.25	34.16	34.22	10,995	+0.01(+0.03%)
Apr 20, 2021	34.08	34.22	34.08	34.21	10,926	+0.11(+0.31%)
Apr 19, 2021	34.03	34.15	34.03	34.11	18,280	-0.02(-0.06%)
Apr 16, 2021	34.10	34.20	34.10	34.13	13,900	-0.16(-0.47%)
Apr 15, 2021	34.14	34.36	34.14	34.29	18,549	+0.34(+1.01%)
Apr 14, 2021	33.96	33.98	33.91	33.95	21,586	-0.06(-0.17%)
Apr 13, 2021	33.84	34.01	33.84	34.00	13,640	+0.15(+0.45%)
Apr 12, 2021	33.86	33.87	33.81	33.85	24,093	-0.04(-0.11%)
Apr 09, 2021	33.88	33.97	33.87	33.89	16,618	-0.08(-0.23%)
Apr 08, 2021	33.93	33.97	33.90	33.97	10,458	+0.15(+0.45%)
Apr 07, 2021	33.87	33.95	33.80	33.81	191,689	-0.09(-0.25%)
Apr 06, 2021	33.80	33.93	33.80	33.90	9,822,790	+0.15(+0.45%)
Apr 05, 2021	33.74	33.75	33.62	33.75	37,580	-0.09(-0.25%)
Apr 01, 2021	33.74	33.86	33.72	33.83	118,314	+0.26(+0.77%)
Mar 31, 2021	33.67	33.69	33.51	33.57	12,195	-0.10(-0.28%)
Mar 30, 2021	33.51	33.68	33.49	33.67	42,603	+0.08(+0.23%)
Mar 29, 2021	33.81	33.81	33.55	33.59	9,952	-0.16(-0.48%)
Mar 26, 2021	33.75	33.84	33.73	33.76	11,810	-0.12(-0.37%)
Mar 25, 2021	33.96	33.98	33.87	33.88	6,516	-0.10(-0.28%)
Mar 24, 2021	33.84	33.99	33.82	33.98	29,475	+0.08(+0.23%)
Mar 23, 2021	33.75	33.91	33.72	33.90	11,596	+0.21(+0.62%)
Mar 22, 2021	33.62	33.72	33.58	33.69	17,189	+0.21(+0.63%)
Mar 19, 2021	33.41	33.49	33.39	33.48	17,050	+0.06(+0.17%)
Mar 18, 2021	33.31	33.44	33.28	33.42	12,634	-0.21(-0.63%)
Mar 17, 2021	33.58	33.65	33.50	33.63	18,977	-0.13(-0.40%)
Mar 16, 2021	33.85	33.87	33.74	33.77	13,082	-0.05(-0.14%)
Mar 15, 2021	33.81	33.85	33.77	33.81	18,040	+0.11(+0.31%)
Mar 12, 2021	33.76	33.76	33.66	33.71	25,314	-0.43(-1.26%)
Mar 11, 2021	34.12	34.16	34.09	34.14	5,706	-0.09(-0.25%)
Mar 10, 2021	34.19	34.23	34.14	34.22	11,188	+0.06(+0.17%)
Mar 09, 2021	34.15	34.18	34.10	34.17	7,307	+0.25(+0.73%)
Mar 08, 2021	34.04	34.04	33.92	33.92	57,736	-0.16(-0.48%)
Mar 05, 2021	33.95	34.13	33.95	34.08	43,829	+0.01(+0.03%)
Mar 04, 2021	34.27	34.30	34.01	34.07	23,667	-0.17(-0.50%)
Mar 03, 2021	34.26	34.30	34.17	34.24	21,320	-0.25(-0.72%)
Mar 02, 2021	34.44	34.49	34.42	34.49	13,657	+0.04(+0.11%)

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.