Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.49	34.49	34.18	34.28	27,927	-0.03(-0.08%)
May 27, 2021	34.06	34.36	34.06	34.31	4,639	+0.26(+0.77%)
May 26, 2021	33.96	34.05	33.87	34.05	5,879	+0.29(+0.86%)
May 25, 2021	33.73	34.05	33.39	33.76	11,686	-0.09(-0.26%)
May 24, 2021	33.82	33.91	33.78	33.85	17,522	+0.34(+1.01%)
May 21, 2021	33.66	33.79	33.47	33.51	34,103	+0.04(+0.12%)
May 20, 2021	33.42	33.55	33.26	33.47	8,608	+0.36(+1.08%)
May 19, 2021	32.59	33.11	32.59	33.11	21,755	-0.03(-0.10%)
May 18, 2021	33.31	33.61	33.15	33.15	15,140	-0.35(-1.05%)
May 17, 2021	33.68	33.68	33.24	33.50	13,793	-0.03(-0.10%)
May 14, 2021	33.35	33.60	33.35	33.53	14,135	+0.63(+1.92%)
May 13, 2021	33.12	33.12	32.62	32.90	18,054	+0.39(+1.22%)
May 12, 2021	33.16	33.20	32.48	32.50	101,083	-1.07(-3.19%)
May 11, 2021	33.26	33.70	32.99	33.57	66,827	-0.20(-0.61%)
May 10, 2021	34.17	34.29	33.75	33.78	87,098	-0.51(-1.49%)
May 07, 2021	34.29	34.29	34.05	34.29	4,351	+0.47(+1.39%)
May 06, 2021	33.74	33.83	33.46	33.82	10,409	-0.00(-0.00%)
May 05, 2021	33.67	33.99	33.67	33.82	29,619	+0.13(+0.37%)
May 04, 2021	33.67	33.71	33.44	33.69	13,255	-0.28(-0.83%)
May 03, 2021	33.91	34.15	33.86	33.98	8,210	+0.04(+0.11%)
Apr 30, 2021	34.15	34.21	33.90	33.94	8,440	-0.47(-1.38%)
Apr 29, 2021	34.49	34.49	34.28	34.41	15,232	+0.03(+0.09%)
Apr 28, 2021	34.36	34.49	34.31	34.38	43,571	-0.15(-0.44%)
Apr 27, 2021	34.53	34.61	34.45	34.53	13,355	+0.04(+0.12%)
Apr 26, 2021	34.35	34.53	34.33	34.49	18,481	+0.17(+0.50%)
Apr 23, 2021	33.80	34.40	33.80	34.32	15,005	+0.54(+1.59%)
Apr 22, 2021	33.93	34.14	33.71	33.78	9,267	-0.13(-0.38%)
Apr 21, 2021	33.29	33.91	33.29	33.91	13,225	+0.49(+1.46%)
Apr 20, 2021	33.70	33.73	33.21	33.43	20,403	-0.40(-1.18%)
Apr 19, 2021	33.96	34.09	33.73	33.82	11,781	-0.42(-1.21%)
Apr 16, 2021	34.25	34.31	34.15	34.24	28,551	+0.06(+0.17%)
Apr 15, 2021	33.91	34.21	33.91	34.18	19,187	+0.29(+0.87%)
Apr 14, 2021	33.99	34.21	33.85	33.89	10,022	-0.18(-0.52%)
Apr 13, 2021	33.91	34.06	33.80	34.06	13,771	-0.01(-0.04%)
Apr 12, 2021	34.15	34.15	33.86	34.07	13,320	-0.01(-0.03%)
Apr 09, 2021	33.86	34.09	33.86	34.09	4,168	+0.17(+0.49%)
Apr 08, 2021	33.68	33.97	33.60	33.92	24,001	+0.28(+0.84%)
Apr 07, 2021	33.77	33.77	33.56	33.64	9,677	-0.17(-0.51%)
Apr 06, 2021	33.63	33.99	33.63	33.81	11,042	+0.04(+0.11%)
Apr 05, 2021	33.91	33.91	33.58	33.77	22,430	+0.38(+1.13%)
Apr 01, 2021	33.21	33.39	33.21	33.39	7,919	+0.58(+1.78%)
Mar 31, 2021	32.86	33.02	32.79	32.81	4,734	+0.30(+0.93%)
Mar 30, 2021	32.18	32.51	32.18	32.51	6,292	+0.21(+0.64%)
Mar 29, 2021	32.28	32.36	32.14	32.30	7,500	-0.35(-1.07%)
Mar 26, 2021	32.06	32.65	31.98	32.65	46,474	+0.61(+1.90%)
Mar 25, 2021	31.43	32.04	31.43	32.04	6,113	+0.07(+0.21%)
Mar 24, 2021	32.34	32.43	31.98	31.98	6,434	-0.14(-0.45%)
Mar 23, 2021	32.52	32.64	32.06	32.12	26,388	-0.72(-2.20%)
Mar 22, 2021	32.84	33.02	32.69	32.84	7,720	+0.17(+0.52%)
Mar 19, 2021	32.74	32.79	32.28	32.67	4,168	+0.21(+0.64%)
Mar 18, 2021	32.98	33.15	32.47	32.47	52,164	-0.70(-2.10%)
Mar 17, 2021	32.50	33.23	32.50	33.16	9,444	+0.22(+0.66%)
Mar 16, 2021	33.22	33.28	32.87	32.94	6,824	-0.25(-0.76%)
Mar 15, 2021	32.80	33.19	32.69	33.19	13,798	+0.37(+1.12%)
Mar 12, 2021	32.74	32.83	32.49	32.83	4,793	+0.13(+0.40%)
Mar 11, 2021	32.55	32.84	32.39	32.70	23,998	+0.66(+2.07%)
Mar 10, 2021	32.29	32.29	31.98	32.03	43,225	+0.12(+0.38%)
Mar 09, 2021	31.63	32.08	31.63	31.91	22,086	+0.70(+2.24%)
Mar 08, 2021	31.79	31.84	31.21	31.21	23,870	-0.05(-0.17%)
Mar 05, 2021	30.90	31.27	30.31	31.27	4,480	+0.43(+1.39%)
Mar 04, 2021	31.42	31.65	30.35	30.84	12,851	-0.94(-2.95%)
Mar 03, 2021	32.13	32.29	31.71	31.78	6,348	-0.55(-1.69%)
Mar 02, 2021	33.14	33.14	32.32	32.32	17,474	-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.