Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.49	33.49	33.05	33.21	81,502	-0.11(-0.33%)
May 27, 2021	33.22	33.48	33.09	33.32	182,716	+0.40(+1.22%)
May 26, 2021	32.87	33.02	32.69	32.92	146,745	+0.05(+0.15%)
May 25, 2021	33.58	33.66	32.86	32.87	253,117	-0.80(-2.38%)
May 24, 2021	33.75	33.83	33.17	33.67	122,837	-0.07(-0.21%)
May 21, 2021	33.92	34.02	33.61	33.74	122,077	+0.06(+0.18%)
May 20, 2021	33.69	33.77	33.43	33.68	125,172	-0.16(-0.47%)
May 19, 2021	33.72	33.88	33.24	33.84	88,375	-0.21(-0.62%)
May 18, 2021	34.41	34.73	34.03	34.05	147,381	-0.48(-1.39%)
May 17, 2021	34.45	34.75	34.11	34.53	110,745	-0.06(-0.17%)
May 14, 2021	34.29	34.66	34.27	34.59	103,766	+0.32(+0.93%)
May 13, 2021	33.03	34.40	33.03	34.27	116,685	+1.28(+3.88%)
May 12, 2021	33.66	33.76	32.95	32.99	209,922	-0.83(-2.45%)
May 11, 2021	34.03	34.34	33.53	33.82	120,670	-0.69(-2.00%)
May 10, 2021	34.85	35.18	34.50	34.51	154,130	-0.41(-1.17%)
May 07, 2021	34.39	35.03	34.35	34.92	142,464	+0.50(+1.45%)
May 06, 2021	34.38	34.44	34.07	34.42	146,183	+0.16(+0.47%)
May 05, 2021	34.12	34.43	33.63	34.26	162,612	+0.00(+0.00%)
May 04, 2021	33.91	34.29	33.83	34.26	201,492	+0.21(+0.62%)
May 03, 2021	33.60	34.45	33.60	34.05	556,287	+0.46(+1.37%)
Apr 30, 2021	33.36	33.78	33.36	33.59	352,100	-0.01(-0.03%)
Apr 29, 2021	34.45	34.45	32.96	33.60	189,568	+0.55(+1.66%)
Apr 28, 2021	33.09	33.28	33.00	33.05	114,557	-0.15(-0.45%)
Apr 27, 2021	33.23	33.31	33.01	33.20	154,929	-0.11(-0.33%)
Apr 26, 2021	33.81	33.92	33.27	33.31	110,893	-0.37(-1.10%)
Apr 23, 2021	33.58	33.90	33.35	33.68	153,000	+0.29(+0.87%)
Apr 22, 2021	33.47	33.63	33.26	33.39	131,457	-0.01(-0.03%)
Apr 21, 2021	33.04	33.65	33.04	33.40	197,719	+0.23(+0.69%)
Apr 20, 2021	33.41	33.78	33.04	33.17	109,605	-0.42(-1.25%)
Apr 19, 2021	33.49	33.63	33.26	33.59	115,283	-0.11(-0.33%)
Apr 16, 2021	33.99	34.05	33.55	33.70	127,500	+0.03(+0.09%)
Apr 15, 2021	33.43	33.78	33.31	33.67	100,123	+0.35(+1.05%)
Apr 14, 2021	33.29	33.65	33.29	33.32	115,579	+0.09(+0.27%)
Apr 13, 2021	33.43	33.59	33.20	33.23	139,114	-0.24(-0.72%)
Apr 12, 2021	33.70	33.78	33.34	33.47	116,822	-0.15(-0.45%)
Apr 09, 2021	33.43	33.68	33.16	33.62	111,900	+0.30(+0.90%)
Apr 08, 2021	32.93	33.48	32.76	33.32	183,832	+0.40(+1.22%)
Apr 07, 2021	33.39	33.39	32.85	32.92	139,428	-0.45(-1.35%)
Apr 06, 2021	33.56	33.81	33.28	33.37	133,307	-0.22(-0.65%)
Apr 05, 2021	33.27	33.81	33.12	33.59	169,410	+0.51(+1.54%)
Apr 01, 2021	32.75	33.12	32.61	33.08	217,000	+0.42(+1.29%)
Mar 31, 2021	32.74	33.12	32.61	32.66	346,040	-0.09(-0.27%)
Mar 30, 2021	32.45	33.09	32.42	32.75	183,489	+0.32(+0.99%)
Mar 29, 2021	32.63	33.03	32.42	32.43	136,445	-0.35(-1.07%)
Mar 26, 2021	32.31	32.82	32.12	32.78	131,500	+0.78(+2.44%)
Mar 25, 2021	31.52	32.20	31.14	32.00	173,421	+0.41(+1.30%)
Mar 24, 2021	31.66	32.24	31.59	31.59	213,315	+0.21(+0.67%)
Mar 23, 2021	31.69	31.93	31.27	31.38	145,542	-0.67(-2.09%)
Mar 22, 2021	32.22	32.48	31.80	32.05	192,174	-0.34(-1.05%)
Mar 19, 2021	32.72	33.03	32.22	32.39	743,400	-0.31(-0.95%)
Mar 18, 2021	32.70	33.24	32.63	32.70	199,773	-0.13(-0.40%)
Mar 17, 2021	33.26	33.44	32.68	32.83	196,098	-0.43(-1.29%)
Mar 16, 2021	33.41	33.58	32.84	33.26	122,890	-0.30(-0.89%)
Mar 15, 2021	33.83	33.83	33.25	33.56	239,799	-0.47(-1.38%)
Mar 12, 2021	33.41	34.13	33.19	34.03	222,400	+0.84(+2.53%)
Mar 11, 2021	33.43	33.43	32.96	33.19	202,971	-0.25(-0.75%)
Mar 10, 2021	32.68	33.56	32.46	33.44	191,658	+0.51(+1.55%)
Mar 09, 2021	33.21	33.62	32.90	32.93	243,572	-0.39(-1.17%)
Mar 08, 2021	32.66	33.72	32.44	33.32	209,212	+0.90(+2.78%)
Mar 05, 2021	31.78	32.51	31.68	32.42	239,000	+0.98(+3.12%)
Mar 04, 2021	31.65	32.21	31.27	31.44	304,812	-0.20(-0.63%)
Mar 03, 2021	31.00	32.05	30.75	31.64	211,921	+0.76(+2.46%)
Mar 02, 2021	30.97	31.19	30.77	30.88	263,469	-0.09(-0.29%)

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.