Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.08	35.27	34.46	35.18	160,780	-0.12(-0.33%)
May 27, 2021	34.54	35.68	34.54	35.29	256,973	+0.69(+2.01%)
May 26, 2021	34.01	34.74	33.98	34.60	127,974	+0.94(+2.80%)
May 25, 2021	33.42	34.00	33.32	33.66	87,312	+0.46(+1.37%)
May 24, 2021	33.89	34.14	33.09	33.20	95,917	-0.68(-2.00%)
May 21, 2021	33.89	34.11	33.47	33.88	119,830	+0.06(+0.18%)
May 20, 2021	33.38	33.92	33.22	33.82	104,359	+0.46(+1.36%)
May 19, 2021	32.90	33.76	32.90	33.36	83,767	-0.08(-0.23%)
May 18, 2021	33.65	34.08	33.39	33.44	137,362	-0.09(-0.28%)
May 17, 2021	33.18	33.92	32.91	33.53	167,277	+0.19(+0.56%)
May 14, 2021	32.10	33.42	31.93	33.35	214,576	+1.62(+5.11%)
May 13, 2021	31.59	31.87	31.17	31.73	195,756	+0.19(+0.61%)
May 12, 2021	32.57	32.81	31.45	31.53	206,864	-1.28(-3.90%)
May 11, 2021	34.03	34.57	32.60	32.81	280,024	-0.48(-1.44%)
May 10, 2021	33.98	33.98	32.83	33.29	209,764	-0.70(-2.07%)
May 07, 2021	33.88	34.30	33.81	33.99	174,107	+0.01(+0.02%)
May 06, 2021	34.16	34.32	33.46	33.99	206,656	-0.11(-0.32%)
May 05, 2021	33.90	34.29	33.39	34.10	116,651	+0.87(+2.62%)
May 04, 2021	33.62	33.77	32.83	33.22	186,364	-0.73(-2.14%)
May 03, 2021	33.96	34.43	33.73	33.95	181,009	-0.05(-0.14%)
Apr 30, 2021	33.52	34.11	33.52	33.99	173,764	+0.26(+0.78%)
Apr 29, 2021	34.06	34.06	33.20	33.73	123,831	+0.01(+0.02%)
Apr 28, 2021	33.59	33.95	33.49	33.72	258,021	+0.08(+0.23%)
Apr 27, 2021	33.86	33.91	33.36	33.65	168,460	+0.08(+0.25%)
Apr 26, 2021	33.26	33.70	32.76	33.56	150,752	+0.93(+2.84%)
Apr 23, 2021	32.47	32.65	31.86	32.64	166,637	+0.33(+1.03%)
Apr 22, 2021	32.27	32.83	32.09	32.30	114,328	+0.12(+0.38%)
Apr 21, 2021	31.54	32.24	31.43	32.18	115,582	+0.42(+1.34%)
Apr 20, 2021	32.26	32.26	31.32	31.76	147,965	-0.49(-1.53%)
Apr 19, 2021	31.92	32.37	31.80	32.25	100,011	+0.44(+1.38%)
Apr 16, 2021	31.72	32.05	31.32	31.81	133,724	+0.07(+0.22%)
Apr 15, 2021	32.30	32.30	31.13	31.74	251,603	-0.32(-1.01%)
Apr 14, 2021	32.30	32.54	31.75	32.07	184,970	+0.03(+0.10%)
Apr 13, 2021	32.53	32.57	31.70	32.03	261,385	-0.51(-1.56%)
Apr 12, 2021	32.83	32.84	32.25	32.54	177,176	-0.51(-1.54%)
Apr 09, 2021	32.88	33.25	32.74	33.05	132,429	-0.20(-0.60%)
Apr 08, 2021	33.54	33.54	32.98	33.25	70,191	+0.01(+0.02%)
Apr 07, 2021	33.75	33.75	33.09	33.25	185,531	-0.94(-2.75%)
Apr 06, 2021	33.69	34.46	33.42	34.19	120,733	+0.47(+1.40%)
Apr 05, 2021	34.05	34.82	33.48	33.72	83,217	-0.28(-0.82%)
Apr 01, 2021	34.34	34.98	33.58	33.99	253,973	-0.27(-0.79%)
Mar 31, 2021	33.86	34.42	33.64	34.27	144,364	+0.43(+1.28%)
Mar 30, 2021	33.13	34.17	32.97	33.83	782,422	+0.62(+1.86%)
Mar 29, 2021	33.41	33.49	32.67	33.22	405,952	-0.48(-1.42%)
Mar 26, 2021	34.67	34.74	32.54	33.69	246,198	-0.69(-2.02%)
Mar 25, 2021	33.12	34.67	33.12	34.39	229,098	+0.95(+2.84%)
Mar 24, 2021	33.62	34.12	33.44	33.44	206,104	-0.43(-1.28%)
Mar 23, 2021	34.88	35.39	33.72	33.87	328,153	-1.54(-4.36%)
Mar 22, 2021	35.92	36.28	34.98	35.41	151,123	-0.81(-2.24%)
Mar 19, 2021	35.65	36.29	34.88	36.23	192,812	+0.46(+1.29%)
Mar 18, 2021	36.43	36.92	35.74	35.76	257,570	-0.35(-0.96%)
Mar 17, 2021	35.96	36.61	35.33	36.11	248,314	+1.20(+3.45%)
Mar 16, 2021	34.96	35.87	34.75	34.91	193,051	-0.51(-1.44%)
Mar 15, 2021	35.75	36.00	35.26	35.41	138,232	-0.49(-1.38%)
Mar 12, 2021	35.14	36.23	34.84	35.91	153,939	-0.21(-0.58%)
Mar 11, 2021	36.00	36.33	35.64	36.12	193,630	+0.70(+1.98%)
Mar 10, 2021	35.23	35.70	35.13	35.41	242,467	+0.40(+1.15%)
Mar 09, 2021	33.18	35.04	33.12	35.01	252,141	+2.02(+6.13%)
Mar 08, 2021	34.11	34.11	32.82	32.99	336,894	-1.00(-2.95%)
Mar 05, 2021	34.80	34.80	32.10	33.99	697,909	-0.68(-1.96%)
Mar 04, 2021	35.01	35.63	33.97	34.67	441,425	-0.59(-1.66%)
Mar 03, 2021	35.64	35.79	34.44	35.26	388,863	-0.03(-0.09%)
Mar 02, 2021	35.83	36.31	35.26	35.29	285,883	-0.63(-1.76%)

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.