Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.46	35.62	35.45	35.52	1,949,257	+0.06(+0.16%)
May 27, 2021	35.35	35.55	35.35	35.46	3,506,384	+0.26(+0.75%)
May 26, 2021	35.01	35.26	35.00	35.20	2,419,623	+0.19(+0.54%)
May 25, 2021	35.25	35.30	34.99	35.01	2,011,257	-0.23(-0.66%)
May 24, 2021	35.19	35.32	35.02	35.25	2,294,366	+0.27(+0.78%)
May 21, 2021	35.17	35.19	34.85	34.98	2,749,354	-0.05(-0.13%)
May 20, 2021	34.69	35.10	34.68	35.02	4,758,619	+0.41(+1.19%)
May 19, 2021	34.51	34.76	34.24	34.61	5,339,562	-0.33(-0.94%)
May 18, 2021	34.91	35.05	34.76	34.94	2,652,735	+0.06(+0.16%)
May 17, 2021	34.45	34.90	34.45	34.88	2,113,175	+0.33(+0.95%)
May 14, 2021	34.31	34.62	34.31	34.55	4,019,984	+0.52(+1.52%)
May 13, 2021	33.94	34.24	33.79	34.04	4,270,339	+0.07(+0.19%)
May 12, 2021	34.24	34.42	33.94	33.97	2,956,832	-0.35(-1.01%)
May 11, 2021	34.07	34.39	33.94	34.32	6,608,237	-0.21(-0.60%)
May 10, 2021	34.69	34.79	34.50	34.53	4,518,163	+0.00(+0.00%)
May 07, 2021	34.18	34.54	34.08	34.53	1,419,973	+0.39(+1.15%)
May 06, 2021	33.93	34.13	33.74	34.13	1,898,188	+0.29(+0.86%)
May 05, 2021	33.78	33.91	33.64	33.84	1,834,097	+0.31(+0.92%)
May 04, 2021	33.42	33.59	33.20	33.53	1,896,306	-0.06(-0.17%)
May 03, 2021	33.62	33.74	33.58	33.59	1,459,272	+0.19(+0.56%)
Apr 30, 2021	33.55	33.64	33.36	33.40	2,230,603	-0.37(-1.08%)
Apr 29, 2021	33.96	34.01	33.57	33.77	5,368,626	-0.03(-0.08%)
Apr 28, 2021	33.31	33.86	33.31	33.79	3,883,979	+0.56(+1.69%)
Apr 27, 2021	33.15	33.33	33.08	33.23	1,695,588	+0.04(+0.11%)
Apr 26, 2021	32.94	33.23	32.94	33.19	1,761,075	+0.34(+1.03%)
Apr 23, 2021	32.73	32.92	32.68	32.86	9,066,879	+0.20(+0.60%)
Apr 22, 2021	32.80	32.84	32.57	32.66	3,192,110	-0.22(-0.66%)
Apr 21, 2021	32.30	32.89	32.28	32.88	3,955,604	+0.53(+1.65%)
Apr 20, 2021	32.73	32.78	32.25	32.34	2,419,762	-0.60(-1.82%)
Apr 19, 2021	33.22	33.28	32.84	32.94	2,991,722	-0.24(-0.73%)
Apr 16, 2021	33.23	33.28	33.10	33.18	2,124,415	+0.08(+0.23%)
Apr 15, 2021	33.10	33.13	32.98	33.11	7,862,924	+0.21(+0.63%)
Apr 14, 2021	32.86	33.07	32.84	32.90	2,750,095	+0.00(+0.00%)
Apr 13, 2021	32.92	32.92	32.79	32.90	2,586,188	+0.12(+0.37%)
Apr 12, 2021	32.79	32.93	32.74	32.78	1,945,639	-0.11(-0.34%)
Apr 09, 2021	32.78	32.91	32.69	32.89	2,930,639	+0.10(+0.31%)
Apr 08, 2021	32.63	32.79	32.48	32.79	3,399,172	+0.24(+0.75%)
Apr 07, 2021	32.55	32.60	32.46	32.55	3,179,428	+0.00(+0.00%)
Apr 06, 2021	32.60	32.74	32.53	32.55	1,995,036	-0.07(-0.20%)
Apr 05, 2021	32.62	32.70	32.56	32.61	2,839,841	+0.12(+0.38%)
Apr 01, 2021	32.17	32.49	32.07	32.49	3,483,972	+0.55(+1.73%)
Mar 31, 2021	31.88	32.07	31.85	31.94	5,848,133	+0.12(+0.38%)
Mar 30, 2021	31.78	31.89	31.66	31.82	3,360,950	-0.13(-0.41%)
Mar 29, 2021	31.89	32.02	31.67	31.95	3,116,309	-0.06(-0.18%)
Mar 26, 2021	31.90	32.02	31.64	32.00	4,133,259	+0.31(+0.98%)
Mar 25, 2021	31.60	31.76	31.37	31.69	3,876,483	-0.07(-0.21%)
Mar 24, 2021	31.90	32.12	31.75	31.76	4,208,322	+0.00(+0.00%)
Mar 23, 2021	31.96	32.08	31.73	31.76	7,488,229	-0.36(-1.11%)
Mar 22, 2021	32.30	32.36	32.08	32.12	5,545,318	-0.15(-0.47%)
Mar 19, 2021	32.22	32.39	32.00	32.27	4,652,688	+0.01(+0.03%)
Mar 18, 2021	32.59	32.74	32.21	32.26	6,177,366	-0.52(-1.57%)
Mar 17, 2021	32.33	32.86	32.28	32.77	3,962,688	+0.27(+0.84%)
Mar 16, 2021	32.55	32.60	32.37	32.50	2,953,939	-0.05(-0.14%)
Mar 15, 2021	32.39	32.56	32.15	32.55	3,955,092	+0.21(+0.64%)
Mar 12, 2021	31.98	32.35	31.97	32.34	2,010,016	+0.18(+0.55%)
Mar 11, 2021	31.85	32.20	31.85	32.16	3,581,791	+0.52(+1.63%)
Mar 10, 2021	31.63	31.77	31.42	31.65	3,747,084	+0.23(+0.72%)
Mar 09, 2021	31.52	31.66	31.41	31.42	4,032,383	+0.27(+0.87%)
Mar 08, 2021	31.07	31.45	30.99	31.15	5,081,897	+0.10(+0.33%)
Mar 05, 2021	30.88	31.12	30.37	31.05	11,293,751	+0.44(+1.44%)
Mar 04, 2021	30.95	31.10	30.24	30.61	8,695,942	-0.33(-1.06%)
Mar 03, 2021	31.12	31.18	30.82	30.93	8,537,892	-0.24(-0.78%)
Mar 02, 2021	30.91	31.25	30.89	31.18	3,599,640	+0.33(+1.06%)

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.