Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.70	36.70	36.38	36.59	1,996,002	+0.08(+0.22%)
May 27, 2021	36.55	36.67	36.44	36.51	1,915,690	+0.19(+0.53%)
May 26, 2021	36.19	36.34	36.03	36.32	1,705,319	+0.21(+0.58%)
May 25, 2021	36.69	36.69	36.05	36.11	2,296,793	-0.53(-1.44%)
May 24, 2021	36.62	36.75	36.42	36.64	1,331,317	+0.21(+0.58%)
May 21, 2021	36.43	36.62	36.26	36.43	2,443,373	+0.17(+0.46%)
May 20, 2021	36.25	36.40	35.97	36.26	2,153,349	+0.03(+0.07%)
May 19, 2021	36.18	36.23	35.64	36.23	2,393,089	-0.35(-0.96%)
May 18, 2021	36.94	36.94	36.57	36.58	5,510,311	-0.40(-1.07%)
May 17, 2021	36.73	37.01	36.65	36.98	5,001,426	+0.24(+0.65%)
May 14, 2021	36.34	36.81	36.34	36.74	6,714,240	+0.60(+1.65%)
May 13, 2021	35.52	36.30	35.42	36.14	6,854,557	+0.59(+1.66%)
May 12, 2021	36.31	36.39	35.50	35.56	7,900,826	-0.68(-1.87%)
May 11, 2021	36.43	36.62	36.00	36.23	2,195,940	-0.55(-1.50%)
May 10, 2021	36.94	37.27	36.77	36.79	2,353,915	+0.11(+0.29%)
May 07, 2021	36.23	36.70	36.08	36.68	1,678,414	+0.26(+0.72%)
May 06, 2021	36.02	36.42	35.78	36.42	1,709,257	+0.48(+1.34%)
May 05, 2021	35.95	35.96	35.61	35.93	1,422,449	+0.08(+0.22%)
May 04, 2021	35.64	35.86	35.47	35.85	1,738,255	+0.16(+0.44%)
May 03, 2021	35.62	35.94	35.46	35.70	1,613,479	+0.36(+1.02%)
Apr 30, 2021	35.52	35.53	35.21	35.34	1,769,921	-0.25(-0.69%)
Apr 29, 2021	35.42	35.73	35.30	35.58	1,483,834	+0.40(+1.12%)
Apr 28, 2021	35.07	35.29	35.07	35.19	1,189,096	+0.21(+0.60%)
Apr 27, 2021	34.91	35.02	34.77	34.98	1,252,753	+0.10(+0.28%)
Apr 26, 2021	34.83	35.06	34.78	34.88	1,524,550	+0.14(+0.40%)
Apr 23, 2021	34.40	34.84	34.29	34.74	1,177,178	+0.41(+1.20%)
Apr 22, 2021	34.87	34.87	34.29	34.33	1,328,163	-0.49(-1.41%)
Apr 21, 2021	34.27	34.85	34.13	34.82	1,204,304	+0.52(+1.51%)
Apr 20, 2021	34.53	34.53	34.14	34.30	1,292,928	-0.30(-0.86%)
Apr 19, 2021	34.76	34.80	34.52	34.60	1,624,864	-0.13(-0.38%)
Apr 16, 2021	34.76	34.91	34.64	34.73	1,146,682	+0.16(+0.46%)
Apr 15, 2021	34.62	34.62	34.30	34.57	1,514,472	+0.09(+0.25%)
Apr 14, 2021	34.32	34.68	34.26	34.48	1,543,583	+0.20(+0.59%)
Apr 13, 2021	34.33	34.34	33.98	34.28	1,270,158	-0.14(-0.41%)
Apr 12, 2021	34.31	34.43	34.26	34.42	1,088,076	+0.18(+0.51%)
Apr 09, 2021	34.29	34.37	34.10	34.25	1,288,353	+0.10(+0.28%)
Apr 08, 2021	34.37	34.38	33.97	34.15	1,168,058	-0.23(-0.66%)
Apr 07, 2021	34.36	34.50	34.19	34.38	1,163,153	+0.08(+0.23%)
Apr 06, 2021	34.27	34.41	34.20	34.30	1,138,629	+0.04(+0.13%)
Apr 05, 2021	34.52	34.52	34.11	34.26	2,058,068	+0.02(+0.05%)
Apr 01, 2021	33.91	34.24	33.68	34.24	1,669,898	+0.40(+1.19%)
Mar 31, 2021	34.03	34.07	33.76	33.83	1,481,489	-0.20(-0.59%)
Mar 30, 2021	33.88	34.11	33.78	34.04	1,331,681	+0.18(+0.55%)
Mar 29, 2021	33.97	34.11	33.60	33.85	1,528,077	-0.33(-0.98%)
Mar 26, 2021	33.95	34.21	33.72	34.19	2,516,170	+0.53(+1.57%)
Mar 25, 2021	32.90	33.73	32.59	33.66	2,460,136	+0.64(+1.94%)
Mar 24, 2021	33.10	33.55	33.01	33.02	2,137,001	+0.08(+0.24%)
Mar 23, 2021	33.26	33.46	32.80	32.94	2,109,999	-0.59(-1.76%)
Mar 22, 2021	33.68	33.70	33.37	33.53	1,754,026	-0.18(-0.55%)
Mar 19, 2021	33.91	34.09	33.47	33.71	2,517,307	-0.21(-0.63%)
Mar 18, 2021	34.31	34.55	33.84	33.92	1,959,487	-0.33(-0.96%)
Mar 17, 2021	34.15	34.28	33.89	34.25	1,370,095	+0.22(+0.63%)
Mar 16, 2021	34.37	34.37	33.86	34.04	2,157,247	-0.48(-1.38%)
Mar 15, 2021	34.46	34.56	34.12	34.51	2,056,635	+0.05(+0.15%)
Mar 12, 2021	34.32	34.46	34.24	34.46	1,338,270	+0.41(+1.22%)
Mar 11, 2021	34.07	34.41	33.91	34.05	1,489,317	-0.05(-0.15%)
Mar 10, 2021	33.54	34.18	33.54	34.10	1,544,596	+0.61(+1.83%)
Mar 09, 2021	33.80	33.99	33.40	33.48	2,140,999	-0.39(-1.15%)
Mar 08, 2021	33.43	34.12	33.34	33.87	2,470,220	+0.66(+1.98%)
Mar 05, 2021	32.89	33.32	32.20	33.22	2,585,394	+0.73(+2.26%)
Mar 04, 2021	32.79	33.03	31.94	32.48	3,123,798	-0.30(-0.92%)
Mar 03, 2021	32.49	33.16	32.49	32.78	2,072,552	+0.35(+1.09%)
Mar 02, 2021	32.56	32.65	32.36	32.43	1,255,786	-0.10(-0.32%)

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.