Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.30	35.80	34.89	35.74	223,732	+0.50(+1.42%)
May 27, 2021	35.35	35.70	35.05	35.24	211,640	+0.07(+0.20%)
May 26, 2021	34.77	35.26	34.57	35.17	243,251	+0.49(+1.42%)
May 25, 2021	34.96	35.22	34.64	34.68	340,678	-0.27(-0.77%)
May 24, 2021	35.26	35.37	34.84	34.95	293,027	-0.12(-0.33%)
May 21, 2021	34.78	35.23	34.64	35.06	270,768	+0.52(+1.51%)
May 20, 2021	34.34	34.54	33.91	34.54	257,680	+0.23(+0.68%)
May 19, 2021	34.17	34.41	33.58	34.31	304,542	-0.10(-0.29%)
May 18, 2021	35.07	35.07	34.38	34.41	138,487	-0.87(-2.46%)
May 17, 2021	35.52	35.82	35.14	35.28	107,026	-0.29(-0.81%)
May 14, 2021	35.78	35.85	35.40	35.57	150,925	-0.11(-0.30%)
May 13, 2021	34.31	35.85	34.31	35.67	207,744	+1.26(+3.67%)
May 12, 2021	35.08	35.17	34.32	34.41	143,477	-0.63(-1.79%)
May 11, 2021	35.50	35.71	34.95	35.04	182,688	-0.83(-2.32%)
May 10, 2021	36.18	36.77	35.83	35.87	276,993	-0.09(-0.25%)
May 07, 2021	35.87	36.29	35.77	35.96	143,482	-0.22(-0.59%)
May 06, 2021	35.63	36.18	34.92	36.18	257,485	+0.75(+2.13%)
May 05, 2021	35.81	37.03	34.48	35.42	233,957	-1.19(-3.26%)
May 04, 2021	36.63	36.96	36.18	36.61	220,568	+0.02(+0.05%)
May 03, 2021	36.25	36.87	36.08	36.60	337,440	+0.65(+1.80%)
Apr 30, 2021	36.04	36.26	35.74	35.95	182,815	-0.29(-0.79%)
Apr 29, 2021	35.93	36.44	35.81	36.24	133,124	+0.50(+1.41%)
Apr 28, 2021	36.30	36.35	35.73	35.74	105,573	-0.38(-1.04%)
Apr 27, 2021	36.03	36.47	35.70	36.11	265,782	-0.07(-0.20%)
Apr 26, 2021	36.42	36.83	35.99	36.18	192,765	-0.09(-0.25%)
Apr 23, 2021	36.50	36.70	36.27	36.27	203,338	-0.11(-0.30%)
Apr 22, 2021	37.28	37.61	36.36	36.38	207,261	-0.97(-2.59%)
Apr 21, 2021	36.99	37.52	36.90	37.35	283,652	+0.46(+1.24%)
Apr 20, 2021	37.55	37.55	36.77	36.89	200,594	-0.67(-1.79%)
Apr 19, 2021	37.91	37.91	37.37	37.56	205,910	-0.30(-0.78%)
Apr 16, 2021	38.11	38.12	37.69	37.86	259,666	+0.00(+0.00%)
Apr 15, 2021	38.18	38.41	37.26	37.86	160,043	-0.23(-0.61%)
Apr 14, 2021	37.65	38.34	37.45	38.09	456,453	+0.48(+1.26%)
Apr 13, 2021	37.56	38.02	37.42	37.62	305,410	-0.16(-0.43%)
Apr 12, 2021	37.67	37.92	37.51	37.78	341,951	+0.24(+0.64%)
Apr 09, 2021	37.62	37.65	36.86	37.54	314,991	+0.03(+0.07%)
Apr 08, 2021	37.81	37.97	37.35	37.51	598,787	-0.54(-1.41%)
Apr 07, 2021	38.90	39.08	38.04	38.05	321,217	-0.88(-2.26%)
Apr 06, 2021	39.19	39.56	38.93	38.93	184,754	-0.26(-0.66%)
Apr 05, 2021	38.96	39.41	38.80	39.19	174,110	+0.53(+1.37%)
Apr 01, 2021	38.60	38.69	38.17	38.66	142,325	-0.08(-0.21%)
Mar 31, 2021	38.86	39.13	38.44	38.74	289,971	-0.17(-0.44%)
Mar 30, 2021	38.85	39.31	38.60	38.91	151,214	+0.28(+0.72%)
Mar 29, 2021	39.15	39.77	38.58	38.63	240,818	-0.67(-1.71%)
Mar 26, 2021	38.80	39.31	38.59	39.30	188,280	+0.89(+2.31%)
Mar 25, 2021	37.97	38.82	37.55	38.42	261,188	+0.56(+1.49%)
Mar 24, 2021	37.99	38.82	37.82	37.85	311,807	+0.18(+0.48%)
Mar 23, 2021	37.48	38.23	37.40	37.67	290,368	-0.18(-0.47%)
Mar 22, 2021	38.82	38.82	37.78	37.85	363,799	-1.12(-2.88%)
Mar 19, 2021	39.23	39.99	38.50	38.97	850,721	-0.38(-0.96%)
Mar 18, 2021	39.18	39.85	38.51	39.35	205,799	+0.39(+0.99%)
Mar 17, 2021	38.95	39.21	38.10	38.96	211,968	+0.20(+0.51%)
Mar 16, 2021	38.83	38.95	37.97	38.77	201,658	-0.12(-0.30%)
Mar 15, 2021	39.08	39.08	38.14	38.88	206,050	-0.27(-0.68%)
Mar 12, 2021	38.61	39.20	38.35	39.15	207,825	+0.87(+2.28%)
Mar 11, 2021	38.45	38.69	38.17	38.28	280,452	-0.39(-1.01%)
Mar 10, 2021	37.86	39.03	37.65	38.67	395,781	+0.82(+2.16%)
Mar 09, 2021	38.82	38.87	37.85	37.85	247,936	-1.16(-2.97%)
Mar 08, 2021	38.63	39.27	38.54	39.01	490,760	+0.81(+2.12%)
Mar 05, 2021	37.39	38.49	36.39	38.20	366,221	+1.36(+3.70%)
Mar 04, 2021	35.73	37.06	35.73	36.84	397,804	+1.14(+3.19%)
Mar 03, 2021	34.98	36.46	34.98	35.70	395,904	+0.80(+2.30%)
Mar 02, 2021	34.90	35.21	34.42	34.89	304,578	+0.03(+0.08%)

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.