Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.47	35.58	35.47	35.53	2,690	+0.06(+0.17%)
May 27, 2021	35.41	35.51	35.39	35.47	1,477	+0.23(+0.67%)
May 26, 2021	35.19	35.34	35.19	35.24	2,134	+0.09(+0.25%)
May 25, 2021	35.20	35.20	35.06	35.15	2,572	+0.00(+0.00%)
May 24, 2021	35.16	35.19	35.09	35.15	4,236	+0.25(+0.72%)
May 21, 2021	34.89	34.90	34.76	34.89	5,513	-0.17(-0.49%)
May 20, 2021	34.93	35.11	34.93	35.06	2,762	+0.42(+1.20%)
May 19, 2021	34.58	34.65	34.58	34.65	1,158	-0.13(-0.38%)
May 18, 2021	34.75	34.96	34.75	34.78	1,586	+0.28(+0.82%)
May 17, 2021	34.43	34.57	34.40	34.50	2,615	+0.08(+0.24%)
May 14, 2021	34.37	34.41	34.33	34.41	4,465	+0.12(+0.36%)
May 13, 2021	34.17	34.29	34.05	34.29	3,721	+0.16(+0.47%)
May 12, 2021	34.32	34.35	34.06	34.13	6,008	-0.67(-1.92%)
May 11, 2021	34.73	34.82	34.71	34.80	2,977	-0.36(-1.02%)
May 10, 2021	35.32	35.38	35.16	35.16	1,553	+0.00(+0.00%)
May 07, 2021	34.87	35.16	34.87	35.16	7,190	+0.41(+1.17%)
May 06, 2021	34.53	34.75	34.53	34.75	2,716	+0.27(+0.78%)
May 05, 2021	34.51	34.60	34.39	34.48	2,864	-0.04(-0.11%)
May 04, 2021	34.43	34.52	34.41	34.52	4,209	-0.23(-0.67%)
May 03, 2021	34.62	34.76	34.62	34.75	1,687	+0.29(+0.84%)
Apr 30, 2021	34.65	34.70	34.43	34.46	5,678	-0.29(-0.84%)
Apr 29, 2021	34.74	34.82	34.60	34.75	5,125	+0.02(+0.05%)
Apr 28, 2021	34.68	34.77	34.65	34.73	2,549	+0.12(+0.34%)
Apr 27, 2021	34.58	34.66	34.54	34.62	4,536	-0.12(-0.34%)
Apr 26, 2021	34.73	34.81	34.73	34.73	8,647	+0.02(+0.06%)
Apr 23, 2021	34.57	34.72	34.57	34.72	1,091	+0.28(+0.81%)
Apr 22, 2021	34.51	34.51	34.44	34.44	881	-0.03(-0.09%)
Apr 21, 2021	34.34	34.51	34.30	34.47	5,003	+0.02(+0.05%)
Apr 20, 2021	34.46	34.52	34.45	34.45	3,942	-0.25(-0.73%)
Apr 19, 2021	34.65	34.70	34.64	34.70	1,097	-0.08(-0.22%)
Apr 16, 2021	34.77	34.83	34.72	34.78	3,712	+0.19(+0.55%)
Apr 15, 2021	34.52	34.59	34.49	34.59	3,453	+0.21(+0.62%)
Apr 14, 2021	34.40	34.50	34.31	34.38	3,730	+0.19(+0.57%)
Apr 13, 2021	34.06	34.18	34.04	34.18	2,170	+0.25(+0.74%)
Apr 12, 2021	33.94	33.94	33.81	33.93	2,785	-0.08(-0.24%)
Apr 09, 2021	34.02	34.04	33.93	34.01	18,563	-0.06(-0.17%)
Apr 08, 2021	33.98	34.07	33.98	34.07	1,769	+0.19(+0.57%)
Apr 07, 2021	33.77	33.87	33.76	33.87	4,411	+0.31(+0.92%)
Apr 06, 2021	33.55	33.63	33.54	33.56	4,758	-0.16(-0.48%)
Apr 05, 2021	33.55	33.78	33.55	33.73	3,213	+0.33(+0.97%)
Apr 01, 2021	33.26	33.48	33.24	33.40	7,753	+0.23(+0.70%)
Mar 31, 2021	33.20	33.24	33.14	33.17	3,175	-0.19(-0.57%)
Mar 30, 2021	33.32	33.43	33.26	33.36	1,782	+0.08(+0.25%)
Mar 29, 2021	33.21	33.37	33.17	33.27	3,251	-0.18(-0.53%)
Mar 26, 2021	33.22	33.45	33.22	33.45	545	+0.41(+1.23%)
Mar 25, 2021	32.88	33.04	32.87	33.04	2,656	+0.07(+0.23%)
Mar 24, 2021	33.03	33.21	32.97	32.97	3,103	-0.21(-0.64%)
Mar 23, 2021	33.37	33.37	33.18	33.18	1,573	-0.16(-0.48%)
Mar 22, 2021	33.34	33.55	33.29	33.34	2,121	-0.05(-0.16%)
Mar 19, 2021	33.33	33.50	33.33	33.40	2,091	+0.20(+0.61%)
Mar 18, 2021	33.28	33.40	33.19	33.19	22,075	-0.35(-1.05%)
Mar 17, 2021	33.38	33.56	33.30	33.55	819	+0.11(+0.34%)
Mar 16, 2021	33.43	33.43	33.42	33.43	796	+0.37(+1.12%)
Mar 15, 2021	32.97	33.06	32.92	33.06	4,824	+0.10(+0.31%)
Mar 12, 2021	32.72	32.96	32.68	32.96	4,183	+0.05(+0.14%)
Mar 11, 2021	32.91	32.91	32.91	32.91	197	+0.12(+0.36%)
Mar 10, 2021	32.74	32.80	32.72	32.80	1,964	+0.14(+0.41%)
Mar 09, 2021	32.70	32.73	32.63	32.66	10,511	+0.21(+0.66%)
Mar 08, 2021	32.45	32.59	32.44	32.45	5,274	-0.05(-0.15%)
Mar 05, 2021	32.43	32.53	32.13	32.50	16,955	-0.12(-0.36%)
Mar 04, 2021	32.90	33.08	32.51	32.62	14,098	-0.03(-0.11%)
Mar 03, 2021	32.77	32.87	32.63	32.65	121,561	-0.22(-0.66%)
Mar 02, 2021	32.86	32.98	32.75	32.87	3,998	-0.18(-0.54%)

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.