Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.83	35.94	35.83	35.89	2,663	+0.06(+0.17%)
May 27, 2021	35.77	35.87	35.74	35.83	1,462	+0.24(+0.67%)
May 26, 2021	35.55	35.69	35.55	35.59	2,113	+0.09(+0.25%)
May 25, 2021	35.56	35.56	35.41	35.50	2,547	+0.00(+0.00%)
May 24, 2021	35.51	35.55	35.44	35.50	4,194	+0.26(+0.72%)
May 21, 2021	35.24	35.26	35.11	35.25	5,458	-0.17(-0.49%)
May 20, 2021	35.28	35.46	35.28	35.42	2,735	+0.42(+1.20%)
May 19, 2021	34.93	35.00	34.93	35.00	1,147	-0.13(-0.38%)
May 18, 2021	35.10	35.32	35.10	35.13	1,570	+0.29(+0.82%)
May 17, 2021	34.78	34.92	34.74	34.84	2,589	+0.08(+0.24%)
May 14, 2021	34.71	34.76	34.68	34.76	4,420	+0.12(+0.36%)
May 13, 2021	34.51	34.64	34.39	34.64	3,684	+0.16(+0.47%)
May 12, 2021	34.67	34.70	34.40	34.47	5,948	-0.68(-1.92%)
May 11, 2021	35.07	35.17	35.06	35.15	2,948	-0.36(-1.02%)
May 10, 2021	35.68	35.73	35.51	35.51	1,538	+0.00(+0.00%)
May 07, 2021	35.22	35.51	35.22	35.51	7,119	+0.41(+1.17%)
May 06, 2021	34.88	35.10	34.88	35.10	2,689	+0.27(+0.78%)
May 05, 2021	34.86	34.95	34.73	34.83	2,835	-0.04(-0.11%)
May 04, 2021	34.78	34.87	34.76	34.87	4,167	-0.24(-0.67%)
May 03, 2021	34.96	35.11	34.96	35.10	1,670	+0.29(+0.84%)
Apr 30, 2021	35.00	35.05	34.78	34.81	5,621	-0.29(-0.84%)
Apr 29, 2021	35.09	35.17	34.95	35.10	5,074	+0.02(+0.05%)
Apr 28, 2021	35.03	35.12	35.00	35.08	2,524	+0.12(+0.34%)
Apr 27, 2021	34.93	35.01	34.89	34.96	4,490	-0.12(-0.34%)
Apr 26, 2021	35.07	35.16	35.07	35.08	8,561	+0.02(+0.06%)
Apr 23, 2021	34.92	35.06	34.92	35.06	1,081	+0.28(+0.80%)
Apr 22, 2021	34.85	34.85	34.78	34.78	872	-0.03(-0.09%)
Apr 21, 2021	34.69	34.86	34.64	34.82	4,953	+0.02(+0.05%)
Apr 20, 2021	34.81	34.87	34.80	34.80	3,902	-0.25(-0.73%)
Apr 19, 2021	35.00	35.05	34.99	35.05	1,086	-0.08(-0.22%)
Apr 16, 2021	35.12	35.18	35.07	35.13	3,675	+0.19(+0.55%)
Apr 15, 2021	34.87	34.94	34.83	34.94	3,419	+0.22(+0.62%)
Apr 14, 2021	34.74	34.84	34.66	34.72	3,693	+0.20(+0.57%)
Apr 13, 2021	34.40	34.52	34.38	34.52	2,149	+0.25(+0.74%)
Apr 12, 2021	34.28	34.28	34.15	34.27	2,757	-0.08(-0.24%)
Apr 09, 2021	34.37	34.38	34.27	34.35	18,378	-0.06(-0.17%)
Apr 08, 2021	34.33	34.41	34.33	34.41	1,751	+0.19(+0.57%)
Apr 07, 2021	34.11	34.21	34.10	34.21	4,367	+0.31(+0.92%)
Apr 06, 2021	33.89	33.96	33.88	33.90	4,711	-0.16(-0.48%)
Apr 05, 2021	33.89	34.12	33.89	34.06	3,181	+0.33(+0.97%)
Apr 01, 2021	33.60	33.82	33.58	33.74	7,675	+0.24(+0.70%)
Mar 31, 2021	33.53	33.58	33.47	33.50	3,143	-0.19(-0.57%)
Mar 30, 2021	33.65	33.77	33.59	33.69	1,764	+0.08(+0.25%)
Mar 29, 2021	33.55	33.71	33.50	33.61	3,219	-0.18(-0.53%)
Mar 26, 2021	33.56	33.79	33.56	33.79	540	+0.41(+1.23%)
Mar 25, 2021	33.22	33.38	33.20	33.38	2,630	-0.20(-0.59%)
Mar 24, 2021	33.64	33.82	33.58	33.58	3,047	-0.22(-0.64%)
Mar 23, 2021	33.98	33.98	33.79	33.79	1,544	-0.16(-0.48%)
Mar 22, 2021	33.96	34.17	33.90	33.96	2,083	-0.06(-0.16%)
Mar 19, 2021	33.95	34.11	33.95	34.01	2,054	+0.21(+0.61%)
Mar 18, 2021	33.89	34.01	33.80	33.80	21,677	-0.36(-1.05%)
Mar 17, 2021	33.99	34.18	33.91	34.16	804	+0.12(+0.34%)
Mar 16, 2021	34.05	34.05	34.03	34.05	781	+0.38(+1.12%)
Mar 15, 2021	33.58	33.67	33.53	33.67	4,737	+0.10(+0.31%)
Mar 12, 2021	33.32	33.57	33.28	33.57	4,108	+0.05(+0.14%)
Mar 11, 2021	33.52	33.52	33.52	33.52	193	+0.12(+0.36%)
Mar 10, 2021	33.34	33.40	33.33	33.40	1,928	+0.14(+0.41%)
Mar 09, 2021	33.30	33.34	33.23	33.26	10,321	+0.22(+0.66%)
Mar 08, 2021	33.05	33.19	33.04	33.04	5,179	-0.05(-0.15%)
Mar 05, 2021	33.02	33.13	32.73	33.10	16,649	-0.12(-0.36%)
Mar 04, 2021	33.50	33.69	33.11	33.22	13,843	-0.04(-0.11%)
Mar 03, 2021	33.37	33.47	33.23	33.25	119,366	-0.22(-0.66%)
Mar 02, 2021	33.47	33.59	33.35	33.47	3,926	-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.