Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.30	34.35	33.55	34.16	90,844	+0.09(+0.26%)
May 27, 2021	34.13	34.31	33.77	34.07	150,420	+0.25(+0.74%)
May 26, 2021	33.58	34.00	33.01	33.82	195,342	+0.34(+1.02%)
May 25, 2021	34.42	34.68	33.48	33.48	204,692	-0.64(-1.88%)
May 24, 2021	34.60	35.45	34.05	34.12	230,794	+0.34(+1.01%)
May 21, 2021	33.19	34.27	32.87	33.78	331,638	+0.75(+2.27%)
May 20, 2021	33.93	33.97	32.94	33.03	133,666	-0.96(-2.82%)
May 19, 2021	34.04	34.30	33.35	33.99	171,739	-0.72(-2.07%)
May 18, 2021	35.53	35.80	34.69	34.71	91,420	-0.88(-2.47%)
May 17, 2021	35.97	36.25	35.40	35.59	110,265	-0.59(-1.63%)
May 14, 2021	36.37	36.74	35.00	36.18	158,006	-0.07(-0.19%)
May 13, 2021	33.90	36.60	33.80	36.25	311,735	+2.40(+7.09%)
May 12, 2021	34.74	34.81	33.36	33.85	261,907	-0.88(-2.53%)
May 11, 2021	35.04	35.57	34.26	34.73	128,601	-1.00(-2.80%)
May 10, 2021	36.00	36.61	35.58	35.73	198,080	-0.21(-0.58%)
May 07, 2021	35.00	36.16	34.85	35.94	201,982	+0.87(+2.48%)
May 06, 2021	37.01	37.65	34.53	35.07	365,301	-1.49(-4.08%)
May 05, 2021	34.03	37.07	33.70	36.56	959,670	+2.81(+8.33%)
May 04, 2021	33.68	34.42	33.50	33.75	175,392	-0.29(-0.85%)
May 03, 2021	32.83	34.24	32.83	34.04	278,435	+1.34(+4.10%)
Apr 30, 2021	33.00	33.42	32.55	32.70	168,300	-0.45(-1.36%)
Apr 29, 2021	32.26	33.76	32.15	33.15	350,155	+2.06(+6.63%)
Apr 28, 2021	31.10	31.17	30.50	31.09	141,601	+0.09(+0.29%)
Apr 27, 2021	31.30	31.71	30.94	31.00	100,292	-0.13(-0.42%)
Apr 26, 2021	31.66	31.75	30.94	31.13	87,807	-0.55(-1.74%)
Apr 23, 2021	31.50	32.07	31.24	31.68	218,000	+0.19(+0.60%)
Apr 22, 2021	31.34	32.02	31.11	31.49	77,166	+0.27(+0.86%)
Apr 21, 2021	31.65	32.19	31.06	31.22	118,957	-0.57(-1.79%)
Apr 20, 2021	32.73	33.03	31.47	31.79	224,285	-0.92(-2.81%)
Apr 19, 2021	32.80	32.80	32.10	32.71	156,887	-0.17(-0.52%)
Apr 16, 2021	32.94	33.10	32.63	32.88	103,300	+0.29(+0.89%)
Apr 15, 2021	32.43	32.63	31.77	32.59	98,627	+0.52(+1.62%)
Apr 14, 2021	31.93	32.43	31.37	32.07	86,878	+0.26(+0.82%)
Apr 13, 2021	31.71	32.09	31.37	31.81	66,326	-0.10(-0.31%)
Apr 12, 2021	31.70	32.24	31.54	31.91	65,666	+0.21(+0.66%)
Apr 09, 2021	31.59	31.98	31.15	31.70	89,200	+0.27(+0.86%)
Apr 08, 2021	31.65	31.88	31.00	31.43	120,339	-0.31(-0.98%)
Apr 07, 2021	32.24	32.24	31.46	31.74	128,936	-0.64(-1.98%)
Apr 06, 2021	32.81	33.35	32.00	32.38	213,934	-0.70(-2.12%)
Apr 05, 2021	32.97	33.66	32.57	33.08	251,711	+1.25(+3.93%)
Apr 01, 2021	31.40	32.15	30.84	31.83	155,500	+0.42(+1.34%)
Mar 31, 2021	31.69	31.96	30.66	31.41	237,832	-0.40(-1.26%)
Mar 30, 2021	31.01	31.82	30.79	31.81	309,924	+0.80(+2.58%)
Mar 29, 2021	31.20	32.10	30.30	31.01	142,680	-0.22(-0.70%)
Mar 26, 2021	30.54	31.45	30.15	31.23	152,200	+1.09(+3.62%)
Mar 25, 2021	29.00	30.43	28.44	30.14	220,486	+0.87(+2.97%)
Mar 24, 2021	29.92	30.70	29.18	29.27	270,836	-0.23(-0.78%)
Mar 23, 2021	30.63	30.82	29.43	29.50	183,735	-1.34(-4.35%)
Mar 22, 2021	33.01	33.02	30.80	30.84	205,627	-1.79(-5.49%)
Mar 19, 2021	32.69	33.04	32.18	32.63	485,900	-0.32(-0.97%)
Mar 18, 2021	33.54	34.00	32.70	32.95	267,758	-0.58(-1.73%)
Mar 17, 2021	34.18	34.33	32.61	33.53	319,909	+0.01(+0.03%)
Mar 16, 2021	31.48	34.61	30.84	33.52	858,907	+2.11(+6.72%)
Mar 15, 2021	32.26	32.37	31.19	31.41	131,914	-1.02(-3.15%)
Mar 12, 2021	32.61	33.18	32.27	32.43	160,000	-0.03(-0.09%)
Mar 11, 2021	31.75	32.64	31.12	32.46	137,799	+0.86(+2.72%)
Mar 10, 2021	31.53	31.90	31.41	31.60	181,561	+0.36(+1.15%)
Mar 09, 2021	30.78	31.79	30.54	31.24	119,776	+0.70(+2.29%)
Mar 08, 2021	29.76	31.38	29.52	30.54	253,830	+1.08(+3.67%)
Mar 05, 2021	29.11	29.55	28.76	29.46	131,100	+0.72(+2.51%)
Mar 04, 2021	29.00	29.63	28.50	28.74	200,118	-0.31(-1.07%)
Mar 03, 2021	28.77	30.03	28.28	29.05	182,645	+0.43(+1.50%)
Mar 02, 2021	28.80	29.10	28.40	28.62	87,197	-0.28(-0.97%)

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.