Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.14	36.22	35.59	36.12	1,055,927	-0.03(-0.08%)
May 27, 2021	36.48	36.48	35.84	36.15	3,019,077	+0.18(+0.51%)
May 26, 2021	36.21	36.23	35.82	35.96	2,173,519	+0.10(+0.27%)
May 25, 2021	36.17	36.75	35.70	35.87	1,781,480	-0.23(-0.64%)
May 24, 2021	36.19	36.30	35.84	36.10	2,524,118	+0.28(+0.78%)
May 21, 2021	36.16	36.42	35.81	35.82	2,210,691	-0.06(-0.16%)
May 20, 2021	35.74	35.93	35.31	35.88	958,363	+0.04(+0.11%)
May 19, 2021	35.82	36.02	35.34	35.84	1,821,559	-0.62(-1.69%)
May 18, 2021	37.25	37.51	36.27	36.45	3,372,782	-0.79(-2.12%)
May 17, 2021	37.09	37.34	36.81	37.25	2,234,620	-0.45(-1.20%)
May 14, 2021	36.29	37.84	36.22	37.70	1,738,695	+1.79(+4.99%)
May 13, 2021	35.15	36.18	35.15	35.91	2,684,673	+0.92(+2.62%)
May 12, 2021	35.62	35.91	34.89	34.99	3,167,189	-0.61(-1.71%)
May 11, 2021	35.76	36.54	35.09	35.60	2,458,655	-0.67(-1.86%)
May 10, 2021	36.65	36.85	36.11	36.27	1,541,135	-0.45(-1.23%)
May 07, 2021	36.54	37.30	36.35	36.72	1,138,178	+0.23(+0.63%)
May 06, 2021	36.65	36.69	35.79	36.49	866,509	-0.08(-0.21%)
May 05, 2021	36.79	37.14	36.26	36.57	1,525,859	-0.41(-1.10%)
May 04, 2021	37.80	38.08	36.78	36.98	945,334	-0.94(-2.47%)
May 03, 2021	37.63	38.37	37.63	37.91	3,818,654	+0.43(+1.16%)
Apr 30, 2021	37.83	37.95	37.02	37.48	881,911	-0.47(-1.25%)
Apr 29, 2021	39.18	39.24	37.75	37.95	1,372,524	-0.65(-1.67%)
Apr 28, 2021	38.59	38.99	38.29	38.60	800,680	+0.15(+0.40%)
Apr 27, 2021	38.42	38.84	38.19	38.44	3,460,898	+0.02(+0.05%)
Apr 26, 2021	38.40	38.77	38.06	38.42	3,198,636	+0.33(+0.86%)
Apr 23, 2021	38.14	38.26	37.55	38.09	1,010,209	+0.35(+0.92%)
Apr 22, 2021	37.82	38.35	37.62	37.75	3,335,905	-0.09(-0.23%)
Apr 21, 2021	36.77	37.95	36.46	37.83	762,059	+0.90(+2.43%)
Apr 20, 2021	37.86	38.08	36.62	36.94	1,399,797	-1.15(-3.01%)
Apr 19, 2021	38.17	38.36	37.79	38.08	1,153,265	-0.13(-0.35%)
Apr 16, 2021	38.18	38.50	37.88	38.22	1,594,969	+0.36(+0.94%)
Apr 15, 2021	37.94	38.23	37.49	37.86	725,765	-0.15(-0.41%)
Apr 14, 2021	37.90	38.70	37.89	38.02	1,888,200	+0.16(+0.43%)
Apr 13, 2021	37.81	38.02	37.28	37.85	946,122	-0.19(-0.51%)
Apr 12, 2021	37.55	38.23	37.55	38.05	1,372,521	+0.55(+1.47%)
Apr 09, 2021	37.21	37.51	37.00	37.50	1,139,027	+0.17(+0.46%)
Apr 08, 2021	37.83	37.96	37.01	37.32	2,202,005	-0.56(-1.48%)
Apr 07, 2021	37.45	37.88	37.38	37.88	1,039,092	+0.49(+1.32%)
Apr 06, 2021	37.38	37.78	37.29	37.39	1,747,336	+0.24(+0.65%)
Apr 05, 2021	37.26	37.67	37.03	37.15	2,176,444	+0.27(+0.73%)
Apr 01, 2021	36.52	37.15	36.18	36.88	1,269,815	+0.45(+1.24%)
Mar 31, 2021	36.91	37.37	36.43	36.43	1,552,618	-0.51(-1.38%)
Mar 30, 2021	36.45	37.31	36.01	36.94	1,591,575	+0.54(+1.48%)
Mar 29, 2021	37.16	37.60	36.15	36.40	2,084,908	-1.11(-2.96%)
Mar 26, 2021	38.33	38.44	36.85	37.51	1,571,529	-0.41(-1.09%)
Mar 25, 2021	36.46	38.18	35.82	37.92	1,988,911	+1.21(+3.31%)
Mar 24, 2021	36.58	38.06	36.56	36.71	3,620,483	+0.58(+1.60%)
Mar 23, 2021	37.34	37.67	35.77	36.13	2,434,549	-1.45(-3.85%)
Mar 22, 2021	37.56	37.77	36.67	37.57	1,931,646	-0.13(-0.36%)
Mar 19, 2021	38.66	38.87	37.49	37.71	1,853,952	-1.13(-2.90%)
Mar 18, 2021	38.89	40.16	38.46	38.84	2,966,598	-0.35(-0.89%)
Mar 17, 2021	40.04	40.17	38.80	39.18	2,710,163	-0.92(-2.28%)
Mar 16, 2021	40.48	40.62	39.74	40.10	10,370,051	-0.62(-1.52%)
Mar 15, 2021	41.07	41.57	40.12	40.72	1,190,633	-0.09(-0.21%)
Mar 12, 2021	40.33	40.98	39.93	40.80	1,619,654	+0.67(+1.66%)
Mar 11, 2021	39.95	40.63	39.50	40.14	3,183,628	+0.25(+0.63%)
Mar 10, 2021	40.48	40.95	39.53	39.89	1,581,483	-0.42(-1.05%)
Mar 09, 2021	40.96	41.20	40.14	40.31	2,060,126	-0.38(-0.92%)
Mar 08, 2021	40.36	41.30	39.68	40.69	2,575,630	+0.93(+2.33%)
Mar 05, 2021	39.70	40.20	37.69	39.76	4,480,394	+0.59(+1.50%)
Mar 04, 2021	39.19	39.82	37.97	39.17	2,167,580	+0.00(+0.00%)
Mar 03, 2021	37.47	40.29	37.47	39.17	4,553,819	+1.76(+4.72%)
Mar 02, 2021	37.26	37.98	36.91	37.41	975,684	+0.19(+0.52%)

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.