Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.56	33.85	33.39	33.71	465,624	+0.20(+0.58%)
May 27, 2021	33.10	33.87	33.09	33.52	430,824	+0.56(+1.70%)
May 26, 2021	32.58	33.15	32.53	32.96	243,994	+0.47(+1.45%)
May 25, 2021	33.04	33.20	32.39	32.49	408,354	-0.40(-1.21%)
May 24, 2021	32.41	33.01	32.24	32.89	312,723	+0.50(+1.55%)
May 21, 2021	32.98	33.07	32.35	32.39	378,130	-0.54(-1.64%)
May 20, 2021	32.35	33.01	32.11	32.92	329,659	+0.71(+2.22%)
May 19, 2021	32.36	32.51	31.64	32.21	276,037	-0.69(-2.09%)
May 18, 2021	33.53	33.58	32.88	32.90	327,894	-0.53(-1.58%)
May 17, 2021	33.45	33.62	32.88	33.42	521,206	+0.05(+0.14%)
May 14, 2021	32.55	33.69	32.55	33.38	363,040	+1.03(+3.19%)
May 13, 2021	32.33	33.04	31.97	32.35	304,383	+0.07(+0.23%)
May 12, 2021	32.66	33.13	32.19	32.27	508,091	-0.37(-1.14%)
May 11, 2021	32.61	33.02	31.61	32.65	478,820	-0.72(-2.17%)
May 10, 2021	34.24	34.43	33.22	33.37	822,121	-0.67(-1.96%)
May 07, 2021	32.96	34.33	32.96	34.04	789,141	+1.10(+3.32%)
May 06, 2021	34.09	35.40	32.77	32.94	1,316,996	+0.32(+1.00%)
May 05, 2021	32.78	32.98	32.39	32.62	615,642	+0.03(+0.09%)
May 04, 2021	33.28	33.30	32.28	32.59	352,303	-0.71(-2.15%)
May 03, 2021	32.38	33.50	32.36	33.30	577,295	+1.10(+3.43%)
Apr 30, 2021	32.26	32.69	32.13	32.20	319,430	-0.28(-0.86%)
Apr 29, 2021	32.85	33.00	32.26	32.48	318,844	-0.05(-0.14%)
Apr 28, 2021	32.78	32.85	32.37	32.52	513,711	-0.14(-0.43%)
Apr 27, 2021	32.83	32.83	32.24	32.66	527,294	+0.13(+0.40%)
Apr 26, 2021	31.98	32.64	31.75	32.53	634,348	+0.83(+2.61%)
Apr 23, 2021	31.30	31.80	30.88	31.71	296,698	+0.71(+2.28%)
Apr 22, 2021	31.72	31.72	30.88	31.00	329,438	-0.52(-1.65%)
Apr 21, 2021	30.69	31.60	30.57	31.52	330,471	+1.03(+3.38%)
Apr 20, 2021	30.53	30.86	30.03	30.49	229,459	-0.18(-0.57%)
Apr 19, 2021	30.85	31.05	30.47	30.67	231,916	+0.04(+0.12%)
Apr 16, 2021	30.70	30.97	30.39	30.63	460,453	+0.07(+0.21%)
Apr 15, 2021	30.62	31.01	30.41	30.57	186,823	+0.06(+0.21%)
Apr 14, 2021	30.88	31.23	30.45	30.50	235,084	-0.32(-1.02%)
Apr 13, 2021	30.69	30.96	30.46	30.82	233,679	+0.00(+0.00%)
Apr 12, 2021	30.83	31.06	30.64	30.82	424,972	-0.01(-0.03%)
Apr 09, 2021	30.24	30.91	30.24	30.83	251,665	+0.60(+2.00%)
Apr 08, 2021	30.75	30.75	29.95	30.22	433,646	-0.46(-1.51%)
Apr 07, 2021	30.62	30.99	30.20	30.69	437,171	+0.80(+2.67%)
Apr 06, 2021	29.42	30.08	29.42	29.89	264,236	+0.22(+0.75%)
Apr 05, 2021	29.25	29.70	28.99	29.67	299,084	+0.62(+2.14%)
Apr 01, 2021	28.68	29.25	28.64	29.04	401,954	+0.58(+2.05%)
Mar 31, 2021	28.33	28.56	27.97	28.46	382,692	+0.11(+0.39%)
Mar 30, 2021	28.36	28.55	28.21	28.35	370,723	+0.04(+0.13%)
Mar 29, 2021	28.68	28.97	28.21	28.31	277,037	-0.32(-1.10%)
Mar 26, 2021	28.12	28.66	28.12	28.63	351,642	+0.76(+2.73%)
Mar 25, 2021	27.66	27.87	27.17	27.86	304,558	+0.33(+1.21%)
Mar 24, 2021	28.55	28.61	27.49	27.53	421,906	-0.77(-2.72%)
Mar 23, 2021	28.51	28.79	28.16	28.30	423,045	-0.35(-1.23%)
Mar 22, 2021	29.32	29.52	28.58	28.65	808,852	-0.63(-2.16%)
Mar 19, 2021	28.99	29.48	28.59	29.29	262,762	+0.13(+0.45%)
Mar 18, 2021	29.22	29.94	29.14	29.16	303,983	-0.23(-0.79%)
Mar 17, 2021	29.49	29.62	29.07	29.39	342,980	-0.18(-0.60%)
Mar 16, 2021	29.51	29.71	29.35	29.56	425,886	-0.01(-0.03%)
Mar 15, 2021	29.01	29.77	29.01	29.57	432,439	+0.55(+1.89%)
Mar 12, 2021	28.12	29.06	28.01	29.03	381,161	+0.88(+3.13%)
Mar 11, 2021	27.99	28.47	27.87	28.14	362,347	+0.37(+1.34%)
Mar 10, 2021	28.02	28.19	27.32	27.77	261,368	-0.05(-0.17%)
Mar 09, 2021	28.19	28.55	27.81	27.82	546,642	-0.15(-0.53%)
Mar 08, 2021	27.47	28.22	27.29	27.97	1,502,123	+0.58(+2.14%)
Mar 05, 2021	27.33	27.54	26.83	27.38	834,720	+0.42(+1.55%)
Mar 04, 2021	27.34	27.67	26.29	26.96	636,226	-0.45(-1.63%)
Mar 03, 2021	28.24	28.99	27.37	27.41	695,125	-0.98(-3.47%)
Mar 02, 2021	29.51	29.53	28.35	28.39	862,955	-1.09(-3.68%)

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.