Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.88	34.15	33.87	34.00	393,827	+0.36(+1.06%)
May 27, 2021	33.43	33.67	33.39	33.64	389,146	+0.22(+0.65%)
May 26, 2021	33.26	33.44	33.20	33.42	321,289	+0.30(+0.90%)
May 25, 2021	33.37	33.38	33.04	33.13	321,428	-0.11(-0.33%)
May 24, 2021	33.06	33.32	32.99	33.24	342,484	+0.34(+1.03%)
May 21, 2021	33.06	33.11	32.75	32.90	588,130	+0.17(+0.52%)
May 20, 2021	32.45	32.84	32.44	32.73	485,040	+0.61(+1.88%)
May 19, 2021	31.82	32.20	31.68	32.12	535,998	-0.20(-0.61%)
May 18, 2021	32.44	32.69	32.31	32.32	464,388	+0.21(+0.65%)
May 17, 2021	32.19	32.23	31.89	32.11	775,052	-0.50(-1.52%)
May 14, 2021	32.09	32.68	32.02	32.61	618,718	+0.83(+2.62%)
May 13, 2021	31.54	31.91	31.42	31.78	587,133	+0.36(+1.14%)
May 12, 2021	32.06	32.16	31.37	31.42	882,354	-1.34(-4.09%)
May 11, 2021	32.18	32.88	32.08	32.76	950,163	-0.38(-1.14%)
May 10, 2021	34.01	34.01	33.14	33.14	673,951	-0.88(-2.60%)
May 07, 2021	33.65	34.06	33.65	34.02	453,501	+0.49(+1.45%)
May 06, 2021	33.40	33.55	33.14	33.53	854,751	+0.07(+0.21%)
May 05, 2021	33.49	33.54	33.24	33.46	1,223,534	+0.40(+1.20%)
May 04, 2021	33.63	33.63	32.71	33.07	1,243,842	-0.95(-2.80%)
May 03, 2021	34.35	34.37	33.97	34.02	935,938	-0.07(-0.20%)
Apr 30, 2021	34.26	34.38	34.01	34.09	447,763	-0.49(-1.41%)
Apr 29, 2021	34.99	35.00	34.24	34.58	630,577	-0.23(-0.66%)
Apr 28, 2021	34.84	34.93	34.62	34.80	669,779	+0.04(+0.11%)
Apr 27, 2021	35.03	35.03	34.72	34.76	609,170	-0.38(-1.07%)
Apr 26, 2021	34.87	35.16	34.87	35.14	495,303	+0.28(+0.80%)
Apr 23, 2021	34.55	34.98	34.50	34.86	560,081	+0.37(+1.06%)
Apr 22, 2021	34.71	34.88	34.38	34.50	738,597	-0.03(-0.09%)
Apr 21, 2021	33.74	34.53	33.68	34.53	463,633	+0.62(+1.81%)
Apr 20, 2021	34.28	34.38	33.74	33.91	707,350	-0.71(-2.06%)
Apr 19, 2021	35.14	35.14	34.42	34.63	670,336	-0.54(-1.52%)
Apr 16, 2021	35.02	35.18	34.86	35.16	689,424	+0.28(+0.80%)
Apr 15, 2021	34.69	34.91	34.50	34.88	728,181	+0.53(+1.53%)
Apr 14, 2021	34.50	34.64	34.29	34.36	518,604	-0.14(-0.40%)
Apr 13, 2021	34.20	34.50	34.20	34.50	367,212	+0.30(+0.87%)
Apr 12, 2021	34.12	34.22	33.84	34.20	373,721	-0.26(-0.75%)
Apr 09, 2021	34.39	34.46	34.28	34.46	326,076	+0.12(+0.35%)
Apr 08, 2021	34.28	34.34	34.16	34.34	502,611	+0.44(+1.29%)
Apr 07, 2021	34.22	34.22	33.84	33.90	555,976	-0.32(-0.93%)
Apr 06, 2021	34.25	34.45	34.17	34.22	913,421	-0.23(-0.66%)
Apr 05, 2021	34.11	34.49	34.09	34.45	1,095,945	+0.65(+1.91%)
Apr 01, 2021	33.18	33.80	33.18	33.80	591,611	+0.90(+2.75%)
Mar 31, 2021	32.52	33.02	32.52	32.90	1,157,658	+0.28(+0.85%)
Mar 30, 2021	32.39	32.70	32.23	32.62	473,943	+0.11(+0.34%)
Mar 29, 2021	32.80	32.89	32.48	32.51	476,487	-0.40(-1.21%)
Mar 26, 2021	32.38	32.91	32.34	32.91	650,439	+0.66(+2.03%)
Mar 25, 2021	31.47	32.30	31.47	32.25	900,747	+0.56(+1.75%)
Mar 24, 2021	32.35	32.40	31.70	31.70	1,020,679	-0.51(-1.57%)
Mar 23, 2021	33.02	33.02	32.11	32.20	830,340	-0.98(-2.96%)
Mar 22, 2021	32.99	33.36	32.88	33.19	624,874	+0.03(+0.09%)
Mar 19, 2021	32.89	33.23	32.72	33.16	599,267	+0.27(+0.81%)
Mar 18, 2021	33.45	33.66	32.88	32.89	887,565	-0.69(-2.07%)
Mar 17, 2021	33.06	33.63	32.98	33.58	677,381	+0.23(+0.68%)
Mar 16, 2021	33.66	33.70	33.21	33.36	554,385	-0.15(-0.44%)
Mar 15, 2021	33.26	33.50	33.11	33.50	512,304	+0.26(+0.78%)
Mar 12, 2021	33.01	33.25	32.91	33.25	1,132,855	+0.11(+0.33%)
Mar 11, 2021	32.96	33.18	32.73	33.14	671,233	+0.64(+1.95%)
Mar 10, 2021	32.43	32.78	32.38	32.50	854,198	+0.37(+1.14%)
Mar 09, 2021	31.78	32.27	31.75	32.13	1,668,199	+0.83(+2.66%)
Mar 08, 2021	31.85	32.11	31.28	31.30	2,052,957	-0.98(-3.04%)
Mar 05, 2021	32.24	32.38	31.01	32.28	1,621,315	+0.37(+1.15%)
Mar 04, 2021	32.81	32.90	31.56	31.92	3,046,102	-0.99(-3.02%)
Mar 03, 2021	33.56	33.61	32.91	32.91	1,520,025	-0.97(-2.87%)
Mar 02, 2021	34.45	34.45	33.87	33.88	1,938,058	-0.30(-0.87%)

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.