Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.35	35.39	35.19	35.22	132,572	-0.01(-0.04%)
May 27, 2021	35.17	35.32	35.17	35.24	103,139	+0.07(+0.19%)
May 26, 2021	35.33	35.33	35.12	35.17	129,838	-0.01(-0.02%)
May 25, 2021	35.30	35.30	35.10	35.18	91,753	+0.03(+0.08%)
May 24, 2021	35.36	35.39	35.10	35.15	161,657	+0.23(+0.65%)
May 21, 2021	35.04	35.15	34.89	34.92	109,224	-0.01(-0.02%)
May 20, 2021	34.74	34.99	34.62	34.93	112,998	+0.36(+1.05%)
May 19, 2021	34.64	34.64	34.07	34.57	108,573	-0.13(-0.38%)
May 18, 2021	34.87	34.89	34.69	34.70	118,003	-0.14(-0.39%)
May 17, 2021	34.83	34.88	34.67	34.83	112,930	+0.04(+0.12%)
May 14, 2021	34.67	34.89	34.57	34.79	111,998	+0.28(+0.80%)
May 13, 2021	34.28	34.57	34.24	34.51	82,851	+0.38(+1.12%)
May 12, 2021	34.73	34.73	34.00	34.13	151,762	-0.50(-1.43%)
May 11, 2021	34.63	34.67	34.38	34.63	452,167	-0.12(-0.34%)
May 10, 2021	35.07	35.07	34.75	34.75	106,748	-0.25(-0.72%)
May 07, 2021	34.89	35.00	34.80	35.00	289,439	+0.16(+0.46%)
May 06, 2021	34.72	34.84	34.52	34.84	71,774	+0.20(+0.58%)
May 05, 2021	34.72	34.81	34.61	34.64	151,007	+0.05(+0.15%)
May 04, 2021	34.64	34.72	34.38	34.59	137,077	-0.09(-0.27%)
May 03, 2021	34.75	34.76	34.67	34.68	117,886	+0.04(+0.13%)
Apr 30, 2021	34.70	34.71	34.56	34.64	103,885	-0.05(-0.15%)
Apr 29, 2021	34.68	34.74	34.64	34.69	89,196	+0.01(+0.02%)
Apr 28, 2021	34.70	34.71	34.60	34.68	68,391	+0.01(+0.04%)
Apr 27, 2021	34.70	34.70	34.54	34.67	80,680	+0.09(+0.27%)
Apr 26, 2021	34.70	34.70	34.56	34.57	63,441	+0.04(+0.10%)
Apr 23, 2021	34.49	34.59	34.42	34.54	62,717	+0.12(+0.36%)
Apr 22, 2021	34.58	34.59	34.23	34.41	98,030	-0.05(-0.15%)
Apr 21, 2021	34.38	34.60	34.30	34.46	76,623	+0.13(+0.38%)
Apr 20, 2021	34.53	34.55	34.20	34.33	109,944	-0.14(-0.40%)
Apr 19, 2021	34.85	34.91	34.37	34.47	156,275	-0.59(-1.67%)
Apr 16, 2021	34.74	35.06	34.60	35.06	90,185	+0.46(+1.33%)
Apr 15, 2021	34.75	34.78	34.60	34.60	121,804	-0.07(-0.20%)
Apr 14, 2021	34.83	34.83	34.63	34.66	97,358	-0.06(-0.18%)
Apr 13, 2021	34.70	34.73	34.62	34.73	101,664	+0.09(+0.25%)
Apr 12, 2021	34.71	34.72	34.60	34.64	146,559	+0.04(+0.10%)
Apr 09, 2021	34.64	34.71	34.58	34.60	74,737	+0.04(+0.12%)
Apr 08, 2021	34.73	34.73	34.56	34.56	72,378	-0.04(-0.12%)
Apr 07, 2021	34.63	34.67	34.54	34.60	89,745	+0.04(+0.10%)
Apr 06, 2021	34.49	34.68	34.49	34.57	88,696	+0.00(+0.00%)
Apr 05, 2021	34.63	34.63	34.49	34.57	118,915	-0.06(-0.17%)
Apr 01, 2021	34.49	34.63	34.41	34.63	147,525	+0.27(+0.77%)
Mar 31, 2021	34.48	34.49	34.36	34.36	66,521	+0.09(+0.27%)
Mar 30, 2021	34.42	34.42	34.22	34.27	167,277	-0.06(-0.19%)
Mar 29, 2021	34.30	34.43	34.19	34.33	110,507	-0.04(-0.10%)
Mar 26, 2021	34.27	34.41	34.17	34.37	96,726	+0.22(+0.65%)
Mar 25, 2021	33.95	34.21	33.81	34.14	84,436	+0.13(+0.38%)
Mar 24, 2021	34.26	34.29	33.96	34.01	73,808	-0.14(-0.40%)
Mar 23, 2021	34.25	34.28	34.01	34.15	49,062	+0.02(+0.06%)
Mar 22, 2021	34.24	34.42	34.06	34.13	84,448	+0.18(+0.52%)
Mar 19, 2021	34.11	34.11	33.72	33.95	71,469	-0.07(-0.20%)
Mar 18, 2021	34.19	34.19	33.90	34.02	102,541	-0.04(-0.10%)
Mar 17, 2021	34.18	34.18	33.94	34.06	68,842	+0.06(+0.17%)
Mar 16, 2021	34.26	34.26	34.00	34.00	122,309	-0.04(-0.10%)
Mar 15, 2021	34.14	34.17	33.87	34.04	75,483	+0.14(+0.40%)
Mar 12, 2021	33.89	33.94	33.72	33.90	61,921	+0.13(+0.38%)
Mar 11, 2021	33.75	33.89	33.74	33.77	101,860	+0.19(+0.55%)
Mar 10, 2021	33.77	33.77	33.52	33.59	65,648	+0.15(+0.46%)
Mar 09, 2021	33.42	33.59	33.18	33.43	167,734	+0.37(+1.13%)
Mar 08, 2021	33.46	33.46	33.06	33.06	85,575	-0.14(-0.43%)
Mar 05, 2021	33.12	33.22	32.49	33.20	100,113	+0.47(+1.44%)
Mar 04, 2021	33.14	33.22	32.23	32.73	134,055	-0.26(-0.78%)
Mar 03, 2021	33.28	33.50	32.98	32.99	120,647	-0.29(-0.88%)
Mar 02, 2021	33.57	33.73	33.28	33.28	70,767	-0.15(-0.45%)

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.