Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.62	36.62	36.30	36.51	2,000,470	+0.08(+0.22%)
May 27, 2021	36.47	36.59	36.36	36.43	1,919,978	+0.19(+0.53%)
May 26, 2021	36.11	36.26	35.95	36.24	1,709,137	+0.21(+0.58%)
May 25, 2021	36.61	36.61	35.97	36.03	2,301,935	-0.53(-1.44%)
May 24, 2021	36.54	36.67	36.34	36.56	1,334,297	+0.21(+0.58%)
May 21, 2021	36.34	36.54	36.18	36.34	2,448,843	+0.17(+0.46%)
May 20, 2021	36.17	36.32	35.89	36.18	2,158,170	+0.03(+0.07%)
May 19, 2021	36.10	36.15	35.56	36.15	2,398,446	-0.35(-0.96%)
May 18, 2021	36.85	36.86	36.48	36.50	5,522,646	-0.39(-1.07%)
May 17, 2021	36.65	36.93	36.57	36.90	5,012,622	+0.24(+0.65%)
May 14, 2021	36.26	36.73	36.26	36.66	6,729,270	+0.60(+1.65%)
May 13, 2021	35.44	36.22	35.35	36.06	6,869,901	+0.59(+1.66%)
May 12, 2021	36.23	36.31	35.42	35.48	7,918,512	-0.68(-1.87%)
May 11, 2021	36.35	36.54	35.92	36.15	2,200,856	-0.55(-1.51%)
May 10, 2021	36.85	37.19	36.69	36.70	2,359,184	+0.11(+0.29%)
May 07, 2021	36.15	36.62	36.00	36.60	1,682,171	+0.26(+0.72%)
May 06, 2021	35.94	36.34	35.70	36.34	1,713,084	+0.48(+1.35%)
May 05, 2021	35.87	35.88	35.53	35.85	1,425,633	+0.08(+0.22%)
May 04, 2021	35.56	35.78	35.39	35.77	1,742,146	+0.16(+0.44%)
May 03, 2021	35.54	35.86	35.38	35.62	1,617,091	+0.36(+1.02%)
Apr 30, 2021	35.44	35.45	35.13	35.26	1,773,883	-0.25(-0.69%)
Apr 29, 2021	35.34	35.65	35.22	35.50	1,487,156	+0.39(+1.12%)
Apr 28, 2021	34.99	35.21	34.99	35.11	1,191,758	+0.21(+0.60%)
Apr 27, 2021	34.84	34.94	34.69	34.90	1,255,558	+0.10(+0.28%)
Apr 26, 2021	34.75	34.99	34.70	34.80	1,527,963	+0.14(+0.40%)
Apr 23, 2021	34.32	34.76	34.21	34.66	1,179,814	+0.41(+1.20%)
Apr 22, 2021	34.79	34.79	34.21	34.25	1,331,137	-0.49(-1.41%)
Apr 21, 2021	34.20	34.77	34.06	34.74	1,207,000	+0.52(+1.51%)
Apr 20, 2021	34.45	34.45	34.06	34.22	1,295,822	-0.30(-0.86%)
Apr 19, 2021	34.68	34.72	34.45	34.52	1,628,501	-0.13(-0.38%)
Apr 16, 2021	34.68	34.83	34.56	34.65	1,149,249	+0.16(+0.46%)
Apr 15, 2021	34.54	34.54	34.22	34.49	1,517,862	+0.09(+0.25%)
Apr 14, 2021	34.24	34.60	34.19	34.41	1,547,038	+0.20(+0.59%)
Apr 13, 2021	34.26	34.27	33.91	34.21	1,273,001	-0.14(-0.41%)
Apr 12, 2021	34.23	34.35	34.18	34.35	1,090,511	+0.18(+0.51%)
Apr 09, 2021	34.21	34.29	34.03	34.17	1,291,237	+0.10(+0.28%)
Apr 08, 2021	34.29	34.30	33.90	34.07	1,170,673	-0.23(-0.66%)
Apr 07, 2021	34.28	34.42	34.12	34.30	1,165,757	+0.08(+0.23%)
Apr 06, 2021	34.20	34.33	34.12	34.22	1,141,178	+0.04(+0.13%)
Apr 05, 2021	34.44	34.44	34.04	34.18	2,062,675	+0.02(+0.05%)
Apr 01, 2021	33.84	34.16	33.61	34.16	1,673,636	+0.40(+1.19%)
Mar 31, 2021	33.95	33.99	33.69	33.76	1,484,805	-0.20(-0.59%)
Mar 30, 2021	33.80	34.04	33.71	33.96	1,334,662	+0.18(+0.55%)
Mar 29, 2021	33.89	34.04	33.52	33.78	1,531,497	-0.33(-0.98%)
Mar 26, 2021	33.87	34.14	33.64	34.11	2,521,802	+0.53(+1.57%)
Mar 25, 2021	32.83	33.65	32.51	33.58	2,465,643	+0.64(+1.94%)
Mar 24, 2021	33.02	33.48	32.93	32.94	2,141,785	+0.08(+0.24%)
Mar 23, 2021	33.19	33.38	32.72	32.86	2,114,722	-0.59(-1.76%)
Mar 22, 2021	33.60	33.63	33.29	33.45	1,757,952	-0.18(-0.55%)
Mar 19, 2021	33.84	34.02	33.40	33.64	2,522,943	-0.21(-0.63%)
Mar 18, 2021	34.24	34.47	33.76	33.85	1,963,865	-0.33(-0.96%)
Mar 17, 2021	34.07	34.20	33.81	34.18	1,373,157	+0.22(+0.64%)
Mar 16, 2021	34.29	34.29	33.78	33.96	2,162,067	-0.47(-1.38%)
Mar 15, 2021	34.38	34.48	34.05	34.44	2,061,230	+0.05(+0.15%)
Mar 12, 2021	34.25	34.38	34.17	34.38	1,341,260	+0.41(+1.22%)
Mar 11, 2021	34.00	34.33	33.83	33.97	1,492,645	-0.05(-0.15%)
Mar 10, 2021	33.47	34.11	33.46	34.02	1,548,047	+0.61(+1.83%)
Mar 09, 2021	33.73	33.92	33.32	33.41	2,145,783	-0.39(-1.15%)
Mar 08, 2021	33.36	34.05	33.26	33.80	2,475,740	+0.66(+1.98%)
Mar 05, 2021	32.81	33.25	32.13	33.14	2,591,171	+0.73(+2.26%)
Mar 04, 2021	32.72	32.95	31.87	32.41	3,130,778	-0.30(-0.92%)
Mar 03, 2021	32.42	33.08	32.42	32.71	2,077,183	+0.35(+1.09%)
Mar 02, 2021	32.49	32.58	32.29	32.36	1,258,592	-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.