Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.45	34.45	34.10	34.11	31,572	-0.46(-1.33%)
May 27, 2021	34.20	34.59	34.20	34.57	62,076	+1.71(+5.20%)
May 26, 2021	33.00	33.47	32.70	32.86	35,730	-0.38(-1.14%)
May 25, 2021	33.15	33.63	33.15	33.24	34,474	+0.14(+0.42%)
May 24, 2021	34.15	34.15	32.87	33.10	46,669	-1.29(-3.75%)
May 21, 2021	34.84	34.84	34.33	34.39	86,195	-1.18(-3.32%)
May 20, 2021	35.29	35.70	35.22	35.57	21,732	+0.80(+2.32%)
May 19, 2021	35.35	35.35	34.53	34.77	82,910	-1.38(-3.80%)
May 18, 2021	37.55	37.55	36.08	36.14	140,793	-0.06(-0.17%)
May 17, 2021	35.30	36.22	35.30	36.20	67,788	+0.48(+1.33%)
May 14, 2021	35.53	35.80	35.40	35.73	30,308	-0.77(-2.10%)
May 13, 2021	36.36	36.66	36.18	36.49	36,031	-1.10(-2.93%)
May 12, 2021	38.01	38.35	37.38	37.59	36,926	-0.26(-0.69%)
May 11, 2021	37.84	37.99	36.87	37.85	45,625	-0.75(-1.94%)
May 10, 2021	38.10	39.00	38.10	38.60	60,059	+2.34(+6.45%)
May 07, 2021	36.15	36.27	35.97	36.26	50,406	+0.57(+1.60%)
May 06, 2021	36.34	36.34	35.47	35.69	46,515	+0.02(+0.06%)
May 05, 2021	34.29	35.67	34.29	35.67	71,261	+0.81(+2.32%)
May 04, 2021	33.68	35.30	33.68	34.86	42,624	-0.38(-1.08%)
May 03, 2021	35.14	35.25	34.85	35.24	47,071	+0.42(+1.21%)
Apr 30, 2021	35.25	35.25	34.68	34.82	34,000	-0.20(-0.57%)
Apr 29, 2021	35.25	35.25	34.82	35.02	50,823	-0.32(-0.91%)
Apr 28, 2021	34.56	35.39	34.56	35.34	156,677	-0.30(-0.84%)
Apr 27, 2021	36.85	36.85	35.58	35.64	70,492	+0.02(+0.07%)
Apr 26, 2021	36.50	36.50	34.50	35.62	46,416	+1.84(+5.43%)
Apr 23, 2021	33.63	33.84	33.51	33.78	45,400	+0.92(+2.81%)
Apr 22, 2021	33.10	33.20	32.75	32.86	25,135	-1.23(-3.61%)
Apr 21, 2021	34.43	34.43	32.92	34.09	89,941	+1.03(+3.12%)
Apr 20, 2021	33.00	34.42	32.92	33.06	76,389	+0.14(+0.41%)
Apr 19, 2021	33.06	33.16	32.90	32.92	150,947	+0.49(+1.53%)
Apr 16, 2021	32.47	32.51	32.21	32.43	36,000	-0.27(-0.83%)
Apr 15, 2021	33.35	33.35	32.40	32.70	41,768	+1.08(+3.42%)
Apr 14, 2021	31.36	31.65	31.26	31.62	88,409	+0.24(+0.76%)
Apr 13, 2021	31.45	31.45	31.15	31.38	50,594	-0.04(-0.13%)
Apr 12, 2021	30.84	32.25	30.84	31.42	37,037	-0.66(-2.06%)
Apr 09, 2021	32.14	32.84	31.81	32.08	17,600	-0.10(-0.31%)
Apr 08, 2021	32.10	32.24	31.99	32.18	28,404	+0.82(+2.60%)
Apr 07, 2021	31.45	31.60	31.34	31.36	27,298	-0.21(-0.65%)
Apr 06, 2021	31.60	31.74	31.47	31.57	34,184	-0.05(-0.16%)
Apr 05, 2021	31.23	31.62	31.23	31.62	27,161	+0.46(+1.48%)
Apr 01, 2021	31.04	31.22	30.90	31.16	32,200	+0.42(+1.37%)
Mar 31, 2021	30.73	30.80	30.46	30.74	61,554	-0.01(-0.03%)
Mar 30, 2021	30.96	31.00	30.31	30.75	40,345	-0.83(-2.63%)
Mar 29, 2021	32.00	32.49	31.44	31.58	105,007	+0.44(+1.43%)
Mar 26, 2021	30.56	31.19	30.55	31.14	64,600	+1.61(+5.44%)
Mar 25, 2021	29.46	29.53	29.22	29.53	35,106	+0.07(+0.24%)
Mar 24, 2021	29.54	29.70	29.45	29.46	92,797	-0.08(-0.27%)
Mar 23, 2021	29.94	30.00	29.50	29.54	60,534	-0.14(-0.45%)
Mar 22, 2021	29.00	30.37	29.00	29.68	46,142	-1.38(-4.46%)
Mar 19, 2021	31.16	32.13	30.76	31.06	52,900	-0.19(-0.61%)
Mar 18, 2021	31.95	32.60	31.25	31.25	25,755	-0.70(-2.19%)
Mar 17, 2021	31.57	31.95	31.49	31.95	61,606	+0.47(+1.49%)
Mar 16, 2021	32.15	32.15	31.36	31.48	125,089	-0.09(-0.29%)
Mar 15, 2021	32.35	32.55	31.50	31.57	43,904	-1.39(-4.22%)
Mar 12, 2021	33.84	33.84	32.58	32.96	73,200	+0.25(+0.76%)
Mar 11, 2021	32.00	32.71	31.91	32.71	103,701	+1.07(+3.38%)
Mar 10, 2021	32.59	32.59	31.39	31.64	72,497	-2.33(-6.86%)
Mar 09, 2021	34.11	34.40	33.87	33.97	80,846	-0.34(-0.99%)
Mar 08, 2021	34.42	34.92	34.10	34.31	15,410	-0.32(-0.92%)
Mar 05, 2021	34.26	34.63	33.96	34.63	52,800	+0.41(+1.21%)
Mar 04, 2021	35.79	35.79	34.00	34.22	59,317	-1.64(-4.59%)
Mar 03, 2021	36.63	36.63	34.83	35.86	34,950	-0.98(-2.67%)
Mar 02, 2021	36.61	36.91	36.00	36.84	59,438	-1.36(-3.56%)

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.