Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.56	34.56	34.25	34.35	27,872	-0.03(-0.08%)
May 27, 2021	34.13	34.42	34.13	34.38	4,629	+0.26(+0.77%)
May 26, 2021	34.03	34.12	33.93	34.12	5,867	+0.29(+0.86%)
May 25, 2021	33.80	34.12	33.46	33.83	11,663	-0.09(-0.26%)
May 24, 2021	33.89	33.98	33.85	33.91	17,488	+0.34(+1.01%)
May 21, 2021	33.72	33.86	33.54	33.58	34,036	+0.04(+0.12%)
May 20, 2021	33.48	33.62	33.33	33.54	8,591	+0.36(+1.08%)
May 19, 2021	32.65	33.18	32.65	33.18	21,712	-0.03(-0.10%)
May 18, 2021	33.38	33.67	33.21	33.21	15,110	-0.35(-1.05%)
May 17, 2021	33.75	33.75	33.31	33.56	13,766	-0.03(-0.10%)
May 14, 2021	33.41	33.66	33.41	33.60	14,107	+0.63(+1.92%)
May 13, 2021	33.18	33.18	32.69	32.96	18,018	+0.40(+1.22%)
May 12, 2021	33.22	33.27	32.55	32.57	100,885	-1.07(-3.19%)
May 11, 2021	33.33	33.77	33.06	33.64	66,695	-0.21(-0.61%)
May 10, 2021	34.24	34.36	33.82	33.84	86,927	-0.51(-1.49%)
May 07, 2021	34.36	34.36	34.11	34.36	4,342	+0.47(+1.39%)
May 06, 2021	33.81	33.89	33.53	33.89	10,389	-0.00(-0.00%)
May 05, 2021	33.73	34.06	33.73	33.89	29,561	+0.13(+0.37%)
May 04, 2021	33.73	33.78	33.51	33.76	13,229	-0.28(-0.83%)
May 03, 2021	33.98	34.22	33.93	34.04	8,193	+0.04(+0.11%)
Apr 30, 2021	34.22	34.28	33.96	34.01	8,423	-0.47(-1.38%)
Apr 29, 2021	34.56	34.56	34.35	34.48	15,202	+0.03(+0.09%)
Apr 28, 2021	34.42	34.56	34.38	34.45	43,485	-0.15(-0.44%)
Apr 27, 2021	34.60	34.67	34.52	34.60	13,329	+0.04(+0.12%)
Apr 26, 2021	34.41	34.60	34.39	34.56	18,445	+0.17(+0.50%)
Apr 23, 2021	33.87	34.47	33.87	34.39	14,975	+0.54(+1.59%)
Apr 22, 2021	34.00	34.21	33.77	33.85	9,249	-0.13(-0.38%)
Apr 21, 2021	33.36	33.98	33.36	33.98	13,199	+0.49(+1.46%)
Apr 20, 2021	33.77	33.80	33.28	33.49	20,363	-0.40(-1.18%)
Apr 19, 2021	34.03	34.15	33.80	33.89	11,758	-0.42(-1.21%)
Apr 16, 2021	34.31	34.38	34.21	34.31	28,495	+0.06(+0.17%)
Apr 15, 2021	33.98	34.27	33.98	34.25	19,150	+0.29(+0.87%)
Apr 14, 2021	34.06	34.28	33.91	33.95	10,002	-0.18(-0.52%)
Apr 13, 2021	33.97	34.13	33.87	34.13	13,744	-0.01(-0.04%)
Apr 12, 2021	34.21	34.21	33.92	34.14	13,294	-0.01(-0.03%)
Apr 09, 2021	33.92	34.15	33.92	34.15	4,159	+0.17(+0.49%)
Apr 08, 2021	33.75	34.04	33.67	33.99	23,953	+0.28(+0.84%)
Apr 07, 2021	33.84	33.84	33.63	33.70	9,658	-0.17(-0.51%)
Apr 06, 2021	33.69	34.06	33.69	33.88	11,020	+0.04(+0.11%)
Apr 05, 2021	33.98	33.98	33.64	33.84	22,386	+0.38(+1.13%)
Apr 01, 2021	33.28	33.46	33.28	33.46	7,903	+0.59(+1.78%)
Mar 31, 2021	32.92	33.09	32.86	32.88	4,725	+0.30(+0.93%)
Mar 30, 2021	32.24	32.57	32.24	32.57	6,280	+0.21(+0.64%)
Mar 29, 2021	32.35	32.42	32.20	32.37	7,485	-0.35(-1.07%)
Mar 26, 2021	32.13	32.72	32.04	32.72	46,383	+0.61(+1.90%)
Mar 25, 2021	31.49	32.11	31.49	32.11	6,101	+0.07(+0.21%)
Mar 24, 2021	32.40	32.49	32.04	32.04	6,421	-0.14(-0.45%)
Mar 23, 2021	32.59	32.70	32.13	32.18	26,336	-0.72(-2.20%)
Mar 22, 2021	32.90	33.09	32.76	32.91	7,705	+0.17(+0.52%)
Mar 19, 2021	32.81	32.85	32.35	32.74	4,159	+0.21(+0.64%)
Mar 18, 2021	33.05	33.21	32.53	32.53	52,062	-0.70(-2.10%)
Mar 17, 2021	32.57	33.30	32.57	33.23	9,426	+0.22(+0.66%)
Mar 16, 2021	33.29	33.34	32.93	33.01	6,810	-0.25(-0.76%)
Mar 15, 2021	32.87	33.26	32.75	33.26	13,771	+0.37(+1.12%)
Mar 12, 2021	32.81	32.89	32.56	32.89	4,783	+0.13(+0.40%)
Mar 11, 2021	32.62	32.90	32.45	32.76	23,951	+0.66(+2.07%)
Mar 10, 2021	32.36	32.36	32.04	32.10	43,140	+0.12(+0.38%)
Mar 09, 2021	31.69	32.14	31.69	31.98	22,043	+0.70(+2.24%)
Mar 08, 2021	31.85	31.90	31.27	31.27	23,823	-0.05(-0.17%)
Mar 05, 2021	30.96	31.33	30.37	31.33	4,471	+0.43(+1.39%)
Mar 04, 2021	31.48	31.71	30.41	30.90	12,826	-0.94(-2.95%)
Mar 03, 2021	32.19	32.36	31.77	31.84	6,335	-0.55(-1.69%)
Mar 02, 2021	33.20	33.20	32.39	32.39	17,440	-0.40(-1.22%)

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.