Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.25	33.71	33.25	33.29	4,478	-0.17(-0.49%)
May 27, 2021	33.35	33.94	33.12	33.46	3,261	+0.16(+0.47%)
May 26, 2021	33.33	33.33	33.30	33.30	1,354	+0.02(+0.05%)
May 25, 2021	33.98	33.98	32.95	33.28	2,749	-0.53(-1.57%)
May 24, 2021	33.02	33.90	32.65	33.81	2,806	+0.88(+2.67%)
May 21, 2021	33.05	33.42	32.89	32.93	3,564	+0.12(+0.37%)
May 20, 2021	32.72	33.33	32.56	32.81	11,478	+0.05(+0.16%)
May 19, 2021	32.81	33.29	32.62	32.76	8,927	-0.53(-1.60%)
May 18, 2021	33.91	34.52	33.29	33.29	5,543	-0.44(-1.29%)
May 17, 2021	32.57	34.01	32.46	33.73	9,939	+0.73(+2.22%)
May 14, 2021	31.46	33.12	31.31	32.99	14,972	+2.00(+6.47%)
May 13, 2021	30.68	31.37	30.68	30.99	13,302	+0.65(+2.15%)
May 12, 2021	30.73	31.03	30.34	30.34	8,806	-0.43(-1.39%)
May 11, 2021	30.72	30.81	30.72	30.76	2,019	-0.34(-1.09%)
May 10, 2021	30.95	32.23	30.74	31.10	9,161	+0.11(+0.37%)
May 07, 2021	31.63	32.20	30.95	30.99	9,190	-0.38(-1.22%)
May 06, 2021	31.71	31.85	31.16	31.37	10,373	+0.30(+0.95%)
May 05, 2021	30.90	31.23	30.75	31.08	9,292	+0.35(+1.13%)
May 04, 2021	31.07	31.55	30.55	30.73	14,507	-0.18(-0.59%)
May 03, 2021	31.36	31.43	30.55	30.91	9,279	-0.03(-0.08%)
Apr 30, 2021	30.76	31.74	30.25	30.94	14,573	+0.31(+1.00%)
Apr 29, 2021	31.37	31.37	30.61	30.63	9,497	-0.13(-0.43%)
Apr 28, 2021	31.32	31.32	30.76	30.76	4,276	-0.83(-2.62%)
Apr 27, 2021	33.51	33.51	31.26	31.59	5,139	-0.03(-0.11%)
Apr 26, 2021	31.81	32.14	31.38	31.63	3,601	+0.20(+0.64%)
Apr 23, 2021	31.07	32.49	31.07	31.43	10,212	+0.21(+0.67%)
Apr 22, 2021	32.44	33.25	31.16	31.22	13,594	-1.10(-3.40%)
Apr 21, 2021	31.96	33.29	31.29	32.31	21,570	+1.64(+5.34%)
Apr 20, 2021	31.20	31.22	30.55	30.68	5,387	-0.41(-1.32%)
Apr 19, 2021	32.59	32.59	31.09	31.09	7,429	-1.20(-3.72%)
Apr 16, 2021	32.87	32.87	32.24	32.29	3,557	+0.04(+0.13%)
Apr 15, 2021	33.19	33.19	32.24	32.24	8,749	-0.42(-1.28%)
Apr 14, 2021	33.20	33.20	32.66	32.66	2,189	-0.07(-0.21%)
Apr 13, 2021	33.12	33.12	32.56	32.73	3,424	+0.40(+1.24%)
Apr 12, 2021	34.12	34.12	32.33	32.33	6,976	-0.85(-2.57%)
Apr 09, 2021	33.40	34.10	33.19	33.19	5,278	-0.01(-0.03%)
Apr 08, 2021	34.21	34.21	33.19	33.19	6,124	-0.51(-1.50%)
Apr 07, 2021	33.17	35.11	33.17	33.70	6,349	-0.20(-0.59%)
Apr 06, 2021	34.84	34.84	33.90	33.90	6,081	+0.10(+0.28%)
Apr 05, 2021	34.00	34.01	32.59	33.80	25,092	-0.10(-0.28%)
Apr 01, 2021	33.51	34.82	33.51	33.90	2,180	+0.46(+1.38%)
Mar 31, 2021	34.83	34.83	33.29	33.44	3,994	-0.65(-1.92%)
Mar 30, 2021	33.68	34.41	33.68	34.09	3,190	+0.76(+2.27%)
Mar 29, 2021	34.14	34.14	33.33	33.33	2,700	-1.04(-3.02%)
Mar 26, 2021	34.71	35.38	34.04	34.37	5,048	+0.55(+1.62%)
Mar 25, 2021	33.73	34.83	32.81	33.82	19,189	-0.36(-1.05%)
Mar 24, 2021	34.02	36.62	33.12	34.18	16,482	+1.46(+4.45%)
Mar 23, 2021	34.15	35.22	32.66	32.72	13,707	-1.02(-3.02%)
Mar 22, 2021	35.97	35.97	32.86	33.74	15,616	-1.81(-5.10%)
Mar 19, 2021	36.50	36.60	35.56	35.56	20,081	-0.39(-1.09%)
Mar 18, 2021	36.18	36.18	35.58	35.95	4,607	-0.17(-0.48%)
Mar 17, 2021	37.14	37.70	36.12	36.12	7,288	-1.40(-3.74%)
Mar 16, 2021	36.97	37.53	36.97	37.53	6,042	+0.03(+0.07%)
Mar 15, 2021	37.58	37.58	36.34	37.50	4,453	-0.25(-0.67%)
Mar 12, 2021	39.49	39.49	36.54	37.75	7,802	-1.28(-3.28%)
Mar 11, 2021	39.87	40.11	37.93	39.03	8,112	-1.93(-4.70%)
Mar 10, 2021	40.26	41.95	40.20	40.96	14,154	-0.87(-2.08%)
Mar 09, 2021	43.46	43.99	41.29	41.83	12,422	+0.67(+1.63%)
Mar 08, 2021	40.99	41.16	40.39	41.16	10,152	+0.70(+1.74%)
Mar 05, 2021	37.99	42.90	37.27	40.46	28,152	+2.57(+6.79%)
Mar 04, 2021	37.27	37.96	37.27	37.88	8,096	+0.94(+2.56%)
Mar 03, 2021	35.10	38.08	34.04	36.94	56,761	+2.37(+6.84%)
Mar 02, 2021	34.78	34.78	34.23	34.57	9,665	-0.25(-0.72%)

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.