Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.98	36.98	36.80	36.80	9,886	+0.04(+0.11%)
May 27, 2021	36.57	36.76	36.32	36.76	22,882	+0.29(+0.80%)
May 26, 2021	36.32	36.50	36.13	36.47	15,411	+0.57(+1.59%)
May 25, 2021	36.10	36.24	35.90	35.90	41,185	-0.01(-0.03%)
May 24, 2021	35.56	35.94	35.56	35.91	8,625	+0.57(+1.61%)
May 21, 2021	35.54	35.64	35.24	35.34	8,508	+0.11(+0.30%)
May 20, 2021	35.13	35.40	34.94	35.24	11,318	+0.46(+1.34%)
May 19, 2021	34.32	34.81	34.19	34.77	12,603	-0.29(-0.83%)
May 18, 2021	35.27	35.63	35.06	35.06	6,845	-0.23(-0.66%)
May 17, 2021	35.09	35.29	34.82	35.29	12,480	+0.07(+0.19%)
May 14, 2021	34.46	35.35	34.46	35.23	12,106	+1.02(+2.97%)
May 13, 2021	34.29	34.70	33.82	34.21	18,201	+0.14(+0.40%)
May 12, 2021	34.87	35.23	34.04	34.08	27,887	-1.26(-3.56%)
May 11, 2021	34.57	35.55	34.09	35.33	46,801	-0.31(-0.87%)
May 10, 2021	36.56	36.56	35.49	35.64	25,823	-0.89(-2.44%)
May 07, 2021	36.19	36.74	36.19	36.53	12,618	+0.54(+1.50%)
May 06, 2021	36.26	36.26	35.36	35.99	56,799	-0.44(-1.22%)
May 05, 2021	36.71	37.05	36.28	36.43	19,716	-0.11(-0.29%)
May 04, 2021	36.95	37.03	36.13	36.54	32,847	-0.87(-2.33%)
May 03, 2021	37.87	37.96	37.41	37.41	57,352	-0.21(-0.57%)
Apr 30, 2021	37.94	38.08	37.62	37.62	9,721	-0.52(-1.37%)
Apr 29, 2021	38.74	38.74	37.79	38.15	12,840	-0.32(-0.83%)
Apr 28, 2021	38.55	38.76	38.34	38.47	14,872	-0.29(-0.76%)
Apr 27, 2021	38.90	38.90	38.63	38.76	21,222	-0.13(-0.34%)
Apr 26, 2021	38.21	38.89	38.21	38.89	52,032	+0.62(+1.62%)
Apr 23, 2021	37.71	38.40	37.71	38.27	23,269	+0.61(+1.61%)
Apr 22, 2021	37.87	38.40	37.52	37.66	20,834	-0.19(-0.51%)
Apr 21, 2021	36.88	37.86	36.88	37.85	21,531	+0.87(+2.35%)
Apr 20, 2021	37.59	37.71	36.78	36.99	58,142	-0.68(-1.80%)
Apr 19, 2021	38.10	38.23	37.58	37.66	28,550	-0.57(-1.49%)
Apr 16, 2021	38.46	38.50	38.06	38.23	41,470	-0.05(-0.13%)
Apr 15, 2021	38.31	38.39	38.10	38.28	32,022	+0.19(+0.51%)
Apr 14, 2021	38.20	38.68	38.05	38.09	31,310	-0.10(-0.25%)
Apr 13, 2021	37.88	38.18	37.82	38.18	28,685	+0.44(+1.18%)
Apr 12, 2021	38.17	38.17	37.71	37.74	31,609	-0.44(-1.14%)
Apr 09, 2021	37.90	38.17	37.81	38.17	16,443	+0.17(+0.46%)
Apr 08, 2021	37.85	38.00	37.61	38.00	44,189	+0.54(+1.45%)
Apr 07, 2021	37.78	37.85	37.40	37.46	24,634	-0.32(-0.84%)
Apr 06, 2021	37.69	38.06	37.69	37.78	31,845	-0.02(-0.05%)
Apr 05, 2021	37.95	37.95	37.56	37.80	94,360	+0.36(+0.96%)
Apr 01, 2021	37.30	37.63	37.30	37.44	60,292	+0.41(+1.10%)
Mar 31, 2021	36.40	37.23	36.40	37.03	15,196	+0.87(+2.41%)
Mar 30, 2021	35.69	36.46	35.55	36.16	17,275	+0.36(+1.00%)
Mar 29, 2021	36.34	36.65	35.74	35.81	19,667	-0.65(-1.78%)
Mar 26, 2021	36.34	36.63	35.80	36.45	12,927	+0.31(+0.86%)
Mar 25, 2021	35.30	36.24	34.92	36.14	40,671	+0.25(+0.70%)
Mar 24, 2021	37.22	37.22	35.89	35.89	23,786	-0.74(-2.03%)
Mar 23, 2021	37.80	37.80	36.61	36.64	21,928	-1.08(-2.87%)
Mar 22, 2021	37.71	38.08	37.59	37.72	15,506	+0.21(+0.57%)
Mar 19, 2021	37.18	37.77	36.80	37.51	76,672	+0.26(+0.70%)
Mar 18, 2021	38.01	38.42	37.10	37.25	64,862	-1.45(-3.75%)
Mar 17, 2021	37.95	38.71	37.24	38.70	18,794	+0.50(+1.32%)
Mar 16, 2021	39.10	39.10	37.87	38.19	30,347	-0.58(-1.48%)
Mar 15, 2021	38.48	38.84	38.20	38.77	52,304	+0.41(+1.07%)
Mar 12, 2021	37.87	38.36	37.60	38.36	45,837	+0.00(+0.00%)
Mar 11, 2021	37.51	38.36	37.51	38.36	69,846	+1.18(+3.17%)
Mar 10, 2021	37.30	37.62	36.92	37.18	27,430	+0.38(+1.02%)
Mar 09, 2021	36.30	37.01	36.06	36.80	29,817	+1.45(+4.10%)
Mar 08, 2021	36.33	36.61	35.29	35.35	63,101	-0.70(-1.93%)
Mar 05, 2021	35.88	36.15	34.04	36.05	74,809	+0.42(+1.17%)
Mar 04, 2021	36.52	37.19	34.92	35.63	68,758	-1.16(-3.15%)
Mar 03, 2021	37.89	38.03	36.75	36.79	41,903	-1.14(-3.01%)
Mar 02, 2021	38.90	38.90	37.87	37.93	45,915	-0.72(-1.87%)

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.