Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.35	34.84	33.38	34.64	136,816	+0.33(+0.97%)
May 27, 2021	34.42	34.89	34.26	34.30	130,361	+0.38(+1.12%)
May 26, 2021	33.15	33.98	33.11	33.92	110,369	+0.73(+2.19%)
May 25, 2021	34.06	34.70	33.19	33.20	135,239	-0.72(-2.12%)
May 24, 2021	33.86	34.12	33.29	33.91	140,546	+0.31(+0.94%)
May 21, 2021	33.82	34.49	33.30	33.60	130,045	+0.25(+0.75%)
May 20, 2021	33.75	33.96	33.15	33.35	174,421	-0.61(-1.80%)
May 19, 2021	33.75	34.31	32.73	33.96	295,091	-0.68(-1.95%)
May 18, 2021	36.07	36.23	34.60	34.64	126,246	-1.29(-3.58%)
May 17, 2021	35.57	36.01	34.65	35.92	482,561	+0.17(+0.47%)
May 14, 2021	35.57	35.85	35.18	35.76	109,114	+0.71(+2.03%)
May 13, 2021	34.25	35.49	34.14	35.04	119,821	+0.93(+2.71%)
May 12, 2021	35.20	37.08	34.03	34.12	157,031	-1.32(-3.74%)
May 11, 2021	36.12	36.30	34.88	35.44	127,411	-1.03(-2.82%)
May 10, 2021	37.05	37.41	36.46	36.47	201,644	-0.55(-1.48%)
May 07, 2021	36.69	37.28	36.39	37.02	430,281	+0.26(+0.71%)
May 06, 2021	36.20	36.76	35.51	36.76	280,466	+0.76(+2.11%)
May 05, 2021	36.43	36.50	35.68	36.00	315,725	-0.08(-0.23%)
May 04, 2021	36.34	36.41	35.54	36.08	500,821	-0.26(-0.71%)
May 03, 2021	36.57	36.82	35.74	36.34	210,714	+0.31(+0.87%)
Apr 30, 2021	37.28	37.59	35.86	36.03	287,873	-1.67(-4.42%)
Apr 29, 2021	38.52	38.76	37.51	37.69	233,570	-0.44(-1.14%)
Apr 28, 2021	36.03	38.39	36.03	38.13	240,267	+1.64(+4.49%)
Apr 27, 2021	35.56	36.51	33.46	36.49	431,812	-0.80(-2.14%)
Apr 26, 2021	36.59	37.57	36.59	37.28	232,901	+1.02(+2.81%)
Apr 23, 2021	35.33	36.72	35.27	36.27	202,569	+1.24(+3.54%)
Apr 22, 2021	35.42	36.11	33.62	35.03	178,364	-0.26(-0.73%)
Apr 21, 2021	34.09	35.37	33.78	35.28	174,584	+1.09(+3.20%)
Apr 20, 2021	35.36	35.36	33.62	34.19	152,439	-1.35(-3.80%)
Apr 19, 2021	35.90	36.43	35.34	35.54	230,183	-0.46(-1.29%)
Apr 16, 2021	35.46	36.17	35.34	36.01	238,527	+1.00(+2.86%)
Apr 15, 2021	34.86	35.09	34.17	35.01	136,464	+0.59(+1.72%)
Apr 14, 2021	33.61	35.24	33.61	34.41	201,165	+0.13(+0.38%)
Apr 13, 2021	34.86	35.04	33.58	34.28	376,609	-0.82(-2.35%)
Apr 12, 2021	34.51	35.26	33.94	35.11	173,583	+0.80(+2.32%)
Apr 09, 2021	34.09	34.45	33.75	34.31	76,881	+0.28(+0.82%)
Apr 08, 2021	34.08	34.08	33.05	34.03	120,257	+0.21(+0.63%)
Apr 07, 2021	35.07	35.09	33.71	33.82	187,087	-1.10(-3.16%)
Apr 06, 2021	34.90	35.63	34.29	34.92	288,709	+0.27(+0.77%)
Apr 05, 2021	35.78	35.90	34.31	34.65	194,362	-0.37(-1.06%)
Apr 01, 2021	35.21	35.34	34.18	35.03	335,277	-0.17(-0.47%)
Mar 31, 2021	33.92	36.03	33.48	35.19	704,150	+1.65(+4.91%)
Mar 30, 2021	31.51	33.72	31.23	33.54	324,160	+2.16(+6.88%)
Mar 29, 2021	32.85	33.45	31.30	31.39	305,796	-1.69(-5.12%)
Mar 26, 2021	32.19	33.13	31.54	33.08	356,441	+1.73(+5.52%)
Mar 25, 2021	30.12	31.58	29.38	31.35	209,001	+0.79(+2.58%)
Mar 24, 2021	30.50	31.74	30.41	30.56	210,957	+0.57(+1.91%)
Mar 23, 2021	31.22	31.46	29.89	29.99	224,418	-1.75(-5.51%)
Mar 22, 2021	32.83	32.86	31.30	31.74	272,154	-1.17(-3.55%)
Mar 19, 2021	32.76	33.60	32.33	32.90	623,582	-0.01(-0.03%)
Mar 18, 2021	33.43	34.53	32.77	32.91	258,387	-0.85(-2.52%)
Mar 17, 2021	32.79	33.83	32.29	33.77	198,455	+0.81(+2.44%)
Mar 16, 2021	34.17	34.17	32.61	32.96	366,400	-1.30(-3.78%)
Mar 15, 2021	33.99	34.32	32.97	34.26	191,913	+0.21(+0.63%)
Mar 12, 2021	33.61	34.27	33.11	34.04	145,448	+0.51(+1.52%)
Mar 11, 2021	33.15	33.70	32.82	33.53	193,158	+0.69(+2.09%)
Mar 10, 2021	31.97	33.18	31.80	32.85	226,990	+1.20(+3.80%)
Mar 09, 2021	32.34	32.45	31.46	31.64	228,968	-0.34(-1.07%)
Mar 08, 2021	31.21	32.21	30.64	31.99	215,649	+0.91(+2.92%)
Mar 05, 2021	30.54	31.39	29.45	31.08	223,194	+1.36(+4.58%)
Mar 04, 2021	30.83	31.09	29.29	29.72	298,697	-0.99(-3.23%)
Mar 03, 2021	30.25	31.61	29.97	30.71	280,345	+0.81(+2.73%)
Mar 02, 2021	30.23	30.31	29.71	29.89	165,921	-0.01(-0.03%)

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.