Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.92	35.00	34.92	34.92	56,936	+0.21(+0.61%)
May 27, 2021	33.97	34.72	32.78	34.71	3,255	+2.13(+6.54%)
May 26, 2021	34.37	34.50	32.58	32.58	2,897	-2.04(-5.89%)
May 25, 2021	34.62	34.70	32.68	34.62	97,597	+2.81(+8.83%)
May 24, 2021	34.52	35.31	31.81	31.81	970	-3.39(-9.63%)
May 21, 2021	35.12	35.20	33.50	35.20	3,666	+3.71(+11.78%)
May 20, 2021	34.75	34.75	31.49	31.49	3,621	-1.75(-5.28%)
May 19, 2021	34.20	34.75	31.85	33.24	3,708	-1.68(-4.80%)
May 18, 2021	33.08	35.00	33.00	34.92	1,021,056	+0.00(+0.00%)
May 17, 2021	34.72	35.00	33.40	34.92	4,384	+0.20(+0.58%)
May 14, 2021	32.70	34.80	32.70	34.72	2,929	+0.04(+0.12%)
May 13, 2021	33.92	34.77	31.73	34.68	2,366	+1.32(+3.96%)
May 12, 2021	33.22	33.43	33.15	33.36	5,215	+0.58(+1.77%)
May 11, 2021	34.77	34.85	32.78	32.78	1,796	-1.89(-5.45%)
May 10, 2021	34.67	34.67	32.78	34.67	1,639	+1.84(+5.60%)
May 07, 2021	34.77	34.77	32.83	32.83	3,636	-0.67(-2.00%)
May 06, 2021	33.92	34.42	32.50	33.50	4,562	-0.67(-1.96%)
May 05, 2021	33.42	34.17	32.20	34.17	703,853	+0.25(+0.74%)
May 04, 2021	34.02	34.03	30.80	33.92	23,370	+0.68(+2.05%)
May 03, 2021	33.16	33.24	33.16	33.24	15,128	+0.46(+1.40%)
Apr 30, 2021	32.80	32.92	32.24	32.78	2,700	-0.63(-1.89%)
Apr 29, 2021	34.17	34.25	33.11	33.41	4,053	-0.09(-0.27%)
Apr 28, 2021	33.38	33.50	33.34	33.50	3,366	+0.68(+2.07%)
Apr 27, 2021	33.24	33.31	32.82	32.82	4,703	-0.18(-0.55%)
Apr 26, 2021	33.47	33.47	32.80	33.00	2,661	+0.12(+0.36%)
Apr 23, 2021	33.37	33.37	32.61	32.88	2,300	+0.44(+1.36%)
Apr 22, 2021	32.49	32.62	31.91	32.44	113,571	-0.41(-1.25%)
Apr 21, 2021	32.50	32.85	32.50	32.85	55,976	+0.11(+0.34%)
Apr 20, 2021	33.16	33.16	32.74	32.74	2,536	-0.58(-1.74%)
Apr 19, 2021	33.47	33.65	33.32	33.32	5,820	-0.18(-0.54%)
Apr 16, 2021	33.32	33.50	33.30	33.50	103,300	+0.50(+1.52%)
Apr 15, 2021	33.55	33.57	32.54	33.00	3,280	+0.85(+2.64%)
Apr 14, 2021	31.73	32.15	31.35	32.15	3,238	+0.75(+2.39%)
Apr 13, 2021	31.45	32.50	30.58	31.40	4,019	-0.51(-1.60%)
Apr 12, 2021	32.00	32.57	31.70	31.91	3,224	-0.15(-0.47%)
Apr 09, 2021	32.62	32.70	30.83	32.06	2,300	+0.34(+1.07%)
Apr 08, 2021	31.80	31.80	31.10	31.72	5,094	+0.14(+0.44%)
Apr 07, 2021	31.97	32.05	30.10	31.58	7,144	+0.28(+0.91%)
Apr 06, 2021	31.42	31.55	31.29	31.30	217,001	+0.08(+0.24%)
Apr 05, 2021	31.22	31.30	29.43	31.22	2,957	+1.11(+3.70%)
Apr 01, 2021	31.22	31.30	30.09	30.11	139,600	-0.40(-1.32%)
Mar 31, 2021	29.38	31.25	29.38	30.51	5,041	-0.14(-0.46%)
Mar 30, 2021	30.36	30.70	29.82	30.65	3,599	+0.01(+0.03%)
Mar 29, 2021	30.51	30.65	30.42	30.64	2,175	-0.78(-2.48%)
Mar 26, 2021	31.37	31.45	30.89	31.42	3,100	+0.38(+1.22%)
Mar 25, 2021	30.74	31.07	30.24	31.04	5,231	-0.58(-1.83%)
Mar 24, 2021	31.87	31.95	31.25	31.62	53,816	+0.47(+1.51%)
Mar 23, 2021	31.67	31.75	31.13	31.15	729,002	-1.07(-3.32%)
Mar 22, 2021	32.22	32.30	31.45	32.22	128,136	+0.58(+1.83%)
Mar 19, 2021	31.05	31.71	30.77	31.64	3,800	-0.12(-0.38%)
Mar 18, 2021	31.87	31.95	30.64	31.76	294,088	+0.25(+0.79%)
Mar 17, 2021	31.52	31.60	30.52	31.51	3,761	+0.26(+0.83%)
Mar 16, 2021	31.17	31.25	30.88	31.25	712,891	+0.33(+1.07%)
Mar 15, 2021	30.63	30.95	30.63	30.92	1,600	+0.78(+2.59%)
Mar 12, 2021	31.27	31.35	30.14	30.14	2,400	-1.19(-3.80%)
Mar 11, 2021	30.73	31.33	30.73	31.33	3,487	+0.50(+1.62%)
Mar 10, 2021	30.51	31.35	30.51	30.83	2,358	+0.21(+0.69%)
Mar 09, 2021	30.13	30.70	30.13	30.62	1,665	-0.20(-0.65%)
Mar 08, 2021	30.07	30.90	29.08	30.82	4,282	+1.37(+4.65%)
Mar 05, 2021	29.12	30.30	29.08	29.45	48,900	-0.14(-0.47%)
Mar 04, 2021	28.65	29.95	28.65	29.59	6,508	+0.31(+1.06%)
Mar 03, 2021	29.87	29.95	29.28	29.28	2,460	+0.00(+0.00%)
Mar 02, 2021	29.43	29.82	29.28	29.28	52,863	-0.00(-0.02%)

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.