Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.50	35.77	35.22	35.29	763,293	+0.28(+0.79%)
May 27, 2021	35.58	35.72	34.99	35.02	2,280,563	-0.39(-1.09%)
May 26, 2021	35.31	35.52	35.15	35.40	1,029,354	+0.22(+0.62%)
May 25, 2021	35.03	35.49	34.92	35.19	859,194	+0.25(+0.73%)
May 24, 2021	34.99	34.99	34.59	34.93	895,990	+0.23(+0.66%)
May 21, 2021	35.05	35.19	34.67	34.70	667,888	-0.04(-0.12%)
May 20, 2021	34.77	34.88	34.55	34.74	700,204	+0.12(+0.35%)
May 19, 2021	35.33	35.54	34.58	34.62	804,018	-0.66(-1.88%)
May 18, 2021	35.30	35.57	35.18	35.29	720,344	-0.01(-0.03%)
May 17, 2021	35.16	35.57	34.91	35.30	806,918	+0.15(+0.41%)
May 14, 2021	35.40	35.56	35.07	35.16	553,019	+0.24(+0.69%)
May 13, 2021	35.39	35.46	34.85	34.91	433,504	+0.10(+0.28%)
May 12, 2021	36.25	36.25	34.80	34.82	565,224	-1.38(-3.81%)
May 11, 2021	36.26	36.45	35.71	36.20	325,506	-0.39(-1.07%)
May 10, 2021	36.03	36.89	36.03	36.59	495,208	+0.59(+1.65%)
May 07, 2021	35.07	36.00	34.97	36.00	495,301	+1.20(+3.44%)
May 06, 2021	34.91	35.03	34.55	34.80	278,243	+0.01(+0.03%)
May 05, 2021	34.82	34.83	34.65	34.79	239,073	+0.00(+0.00%)
May 04, 2021	34.95	34.95	34.54	34.79	335,924	-0.01(-0.02%)
May 03, 2021	35.10	35.22	34.71	34.79	425,707	-0.24(-0.69%)
Apr 30, 2021	35.34	35.41	34.98	35.03	313,334	-0.18(-0.51%)
Apr 29, 2021	35.03	35.28	34.73	35.22	335,965	+0.19(+0.53%)
Apr 28, 2021	35.30	35.55	34.65	35.03	253,807	-0.27(-0.75%)
Apr 27, 2021	35.27	35.63	35.21	35.29	218,979	+0.01(+0.03%)
Apr 26, 2021	35.27	35.35	34.91	35.28	189,501	+0.27(+0.78%)
Apr 23, 2021	35.00	35.44	34.89	35.01	264,696	+0.01(+0.02%)
Apr 22, 2021	34.87	35.03	34.61	35.00	268,038	+0.33(+0.94%)
Apr 21, 2021	34.36	34.77	34.36	34.68	164,664	+0.14(+0.40%)
Apr 20, 2021	34.58	34.68	34.24	34.54	216,132	+0.01(+0.02%)
Apr 19, 2021	34.58	34.67	34.34	34.53	317,837	+0.05(+0.14%)
Apr 16, 2021	34.41	34.59	34.16	34.48	183,136	+0.13(+0.37%)
Apr 15, 2021	34.13	34.69	34.13	34.36	255,153	+0.21(+0.62%)
Apr 14, 2021	34.09	34.41	33.80	34.15	480,723	+0.29(+0.86%)
Apr 13, 2021	34.18	34.18	33.76	33.86	285,405	-0.14(-0.41%)
Apr 12, 2021	34.10	34.20	33.87	34.00	226,565	-0.08(-0.25%)
Apr 09, 2021	34.22	34.35	33.91	34.08	161,299	-0.27(-0.79%)
Apr 08, 2021	33.92	34.55	33.85	34.35	216,625	+0.40(+1.17%)
Apr 07, 2021	34.24	34.38	33.63	33.95	334,136	-0.29(-0.85%)
Apr 06, 2021	34.45	34.56	33.95	34.24	271,498	-0.36(-1.05%)
Apr 05, 2021	33.77	34.61	33.67	34.61	628,852	+1.33(+4.00%)
Apr 01, 2021	32.64	33.43	32.53	33.28	315,484	+0.80(+2.48%)
Mar 31, 2021	32.68	32.70	32.15	32.47	337,345	-0.16(-0.48%)
Mar 30, 2021	32.41	32.68	31.99	32.63	352,898	+0.02(+0.07%)
Mar 29, 2021	32.94	33.25	32.37	32.60	392,375	-0.48(-1.44%)
Mar 26, 2021	33.29	33.51	32.71	33.08	422,686	-0.24(-0.71%)
Mar 25, 2021	32.18	33.37	31.54	33.32	767,860	+0.73(+2.24%)
Mar 24, 2021	33.81	33.86	32.55	32.59	2,084,233	-0.69(-2.08%)
Mar 23, 2021	34.24	34.32	33.21	33.28	1,373,754	-0.74(-2.18%)
Mar 22, 2021	34.39	34.91	34.01	34.02	1,414,638	-0.20(-0.58%)
Mar 19, 2021	34.10	34.46	33.83	34.22	942,963	+0.22(+0.63%)
Mar 18, 2021	34.73	34.73	33.75	34.00	938,445	-0.72(-2.06%)
Mar 17, 2021	35.87	36.04	34.62	34.72	1,488,047	-0.90(-2.52%)
Mar 16, 2021	36.07	36.07	35.57	35.62	452,136	-0.18(-0.50%)
Mar 15, 2021	35.85	35.93	35.32	35.80	632,565	+0.34(+0.95%)
Mar 12, 2021	35.60	35.60	35.20	35.46	488,295	-0.01(-0.03%)
Mar 11, 2021	35.61	35.61	35.26	35.47	747,967	+0.08(+0.21%)
Mar 10, 2021	35.61	35.63	35.16	35.40	844,140	+0.22(+0.63%)
Mar 09, 2021	35.41	35.61	34.91	35.17	616,278	+0.12(+0.33%)
Mar 08, 2021	35.89	36.05	34.98	35.06	840,889	+0.48(+1.38%)
Mar 05, 2021	35.55	35.55	34.44	34.58	539,595	-0.19(-0.55%)
Mar 04, 2021	35.93	36.07	34.15	34.77	978,391	-0.54(-1.52%)
Mar 03, 2021	35.04	35.98	34.75	35.31	502,754	+0.46(+1.32%)
Mar 02, 2021	36.36	36.50	34.81	34.85	697,986	-0.89(-2.50%)

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.