Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	36.12	36.20	35.68	35.81	390,374	-0.31(-0.86%)
May 28, 2021	36.33	36.78	36.10	36.12	1,618,545	+0.07(+0.19%)
May 27, 2021	36.10	36.34	36.02	36.05	3,918,708	-0.10(-0.28%)
May 26, 2021	36.15	36.30	35.89	36.15	2,995,242	+0.15(+0.42%)
May 25, 2021	35.69	36.02	35.68	36.00	1,604,056	+0.07(+0.19%)
May 21, 2021		35.93	35.93	35.93	0	-0.10(-0.28%)
May 20, 2021	35.64	36.10	35.63	36.03	433,798	+0.39(+1.09%)
May 19, 2021	35.62	35.74	35.30	35.64	665,135	-0.15(-0.42%)
May 18, 2021	35.85	35.98	35.79	35.79	819,859	-0.13(-0.36%)
May 17, 2021	36.05	36.06	35.85	35.92	666,041	-0.13(-0.36%)
May 14, 2021	35.92	36.08	35.88	36.05	1,134,393	+0.07(+0.19%)
May 13, 2021	35.99	36.06	35.88	35.98	1,046,469	+0.01(+0.03%)
May 12, 2021	36.00	36.14	35.97	35.97	902,556	-0.12(-0.33%)
May 11, 2021	35.81	36.11	35.81	36.09	1,608,489	-0.04(-0.11%)
May 10, 2021	35.85	36.29	35.78	36.13	3,447,863	+0.21(+0.58%)
May 07, 2021	35.67	35.92	35.50	35.92	768,368	+0.50(+1.41%)
May 06, 2021	35.60	35.67	35.27	35.42	703,184	-0.15(-0.42%)
May 05, 2021	35.74	35.81	35.54	35.57	1,183,485	-0.18(-0.50%)
May 04, 2021	35.81	35.96	35.61	35.75	1,723,504	-0.09(-0.25%)
May 03, 2021	35.79	35.91	35.61	35.84	1,117,159	+0.24(+0.67%)
Apr 30, 2021	35.51	35.74	35.43	35.60	3,395,230	-0.01(-0.03%)
Apr 29, 2021	35.63	35.82	35.50	35.61	1,638,539	+0.04(+0.11%)
Apr 28, 2021	35.30	35.58	35.23	35.57	912,712	+0.34(+0.97%)
Apr 27, 2021	35.27	35.42	35.03	35.23	1,171,224	+0.08(+0.23%)
Apr 26, 2021	34.66	35.25	34.66	35.15	1,939,314	+0.51(+1.47%)
Apr 23, 2021	34.61	34.85	34.54	34.64	1,569,054	-0.01(-0.03%)
Apr 22, 2021	34.83	34.90	34.60	34.65	1,006,894	-0.12(-0.35%)
Apr 21, 2021	35.00	35.28	34.69	34.77	961,656	-0.17(-0.49%)
Apr 20, 2021	34.68	35.05	34.65	34.94	1,105,919	+0.12(+0.34%)
Apr 19, 2021	34.91	35.05	34.68	34.82	1,293,347	-0.18(-0.51%)
Apr 16, 2021	34.49	35.13	34.45	35.00	3,276,661	+0.54(+1.57%)
Apr 15, 2021	34.00	34.68	33.93	34.46	2,022,955	+0.55(+1.62%)
Apr 14, 2021	33.74	34.09	33.52	33.91	1,863,062	+0.29(+0.86%)
Apr 13, 2021	33.63	33.77	33.61	33.62	1,452,561	+0.03(+0.09%)
Apr 12, 2021	33.62	33.80	33.40	33.59	2,778,113	+0.02(+0.06%)
Apr 09, 2021	33.40	33.78	33.40	33.57	2,145,946	+0.00(+0.00%)
Apr 08, 2021	33.34	33.67	33.29	33.57	1,198,575	+0.21(+0.63%)
Apr 07, 2021	33.20	33.38	33.17	33.36	2,629,356	+0.13(+0.39%)
Apr 06, 2021	33.30	33.37	33.13	33.23	1,466,911	-0.09(-0.27%)
Apr 05, 2021	33.10	33.66	33.10	33.32	2,350,780	+0.12(+0.36%)
Apr 01, 2021		33.20	33.20	33.20	0	+0.52(+1.59%)
Mar 31, 2021	33.10	33.29	32.60	32.68	3,981,737	-0.60(-1.80%)
Mar 30, 2021	33.36	33.43	32.25	33.28	2,114,538	-0.01(-0.03%)
Mar 29, 2021	33.06	33.44	33.06	33.29	1,938,627	+0.11(+0.33%)
Mar 26, 2021	33.28	33.50	33.04	33.18	1,713,750	-0.35(-1.04%)
Mar 25, 2021	33.39	33.69	33.38	33.53	4,168,187	-0.03(-0.09%)
Mar 24, 2021	33.71	33.93	33.49	33.56	1,673,758	-0.29(-0.86%)
Mar 23, 2021	33.31	33.92	33.31	33.85	2,857,677	+0.33(+0.98%)
Mar 22, 2021	33.50	34.02	33.47	33.52	2,554,007	-0.23(-0.68%)
Mar 19, 2021	34.50	34.50	33.33	33.75	17,171,284	-0.76(-2.20%)
Mar 18, 2021	34.55	34.82	34.45	34.51	4,503,730	-0.22(-0.63%)
Mar 17, 2021	34.21	34.87	34.20	34.73	6,256,139	+0.03(+0.09%)
Mar 16, 2021	34.00	35.08	33.97	34.70	7,243,137	+0.85(+2.51%)
Mar 15, 2021	34.31	35.00	31.54	33.85	20,010,308	+9.95(+41.63%)
Mar 12, 2021	23.79	23.91	23.64	23.90	1,676,011	+0.05(+0.21%)
Mar 11, 2021	23.94	24.06	23.85	23.85	1,447,124	+0.04(+0.17%)
Mar 10, 2021	23.75	23.95	23.58	23.81	738,030	+0.14(+0.59%)
Mar 09, 2021	23.78	23.97	23.66	23.67	1,064,003	-0.12(-0.50%)
Mar 08, 2021	23.65	23.95	23.58	23.79	1,629,086	+0.04(+0.17%)
Mar 05, 2021	22.79	23.81	22.79	23.75	1,757,028	+0.93(+4.08%)
Mar 04, 2021	22.80	23.01	22.73	22.82	1,459,116	+0.02(+0.09%)
Mar 03, 2021	22.57	22.87	22.37	22.80	1,858,589	+0.29(+1.29%)
Mar 02, 2021	22.42	22.65	22.35	22.51	938,786	+0.14(+0.63%)

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.