Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.30	36.49	36.26	36.29	1,028,741	-0.05(-0.13%)
May 27, 2021	36.29	36.34	36.17	36.33	1,118,557	-0.16(-0.43%)
May 26, 2021	36.58	36.64	36.40	36.49	1,311,429	-0.06(-0.17%)
May 25, 2021	36.32	36.55	36.32	36.55	872,514	+0.34(+0.93%)
May 24, 2021	36.17	36.31	36.16	36.21	920,524	+0.12(+0.33%)
May 21, 2021	36.08	36.10	35.95	36.09	1,107,913	+0.12(+0.33%)
May 20, 2021	35.85	36.03	35.84	35.98	1,262,198	+0.28(+0.79%)
May 19, 2021	35.81	36.00	35.58	35.69	6,557,735	-0.10(-0.28%)
May 18, 2021	35.77	35.82	35.69	35.79	1,501,440	-0.07(-0.20%)
May 17, 2021	35.88	35.97	35.81	35.87	1,302,761	-0.08(-0.23%)
May 14, 2021	35.81	35.96	35.74	35.95	4,847,244	+0.30(+0.85%)
May 13, 2021	35.67	35.79	35.60	35.65	2,876,233	+0.05(+0.13%)
May 12, 2021	35.87	35.89	35.54	35.60	3,942,414	-0.37(-1.04%)
May 11, 2021	36.03	36.08	35.90	35.98	7,065,987	-0.20(-0.56%)
May 10, 2021	36.44	36.50	36.14	36.18	2,565,460	-0.32(-0.88%)
May 07, 2021	36.71	36.83	36.41	36.50	5,199,014	-0.16(-0.42%)
May 06, 2021	36.50	36.74	36.49	36.65	1,142,656	+0.05(+0.15%)
May 05, 2021	36.43	36.65	36.40	36.60	1,093,646	+0.05(+0.15%)
May 04, 2021	36.56	36.73	36.48	36.54	3,265,768	+0.21(+0.58%)
May 03, 2021	36.36	36.61	36.27	36.33	2,842,422	+0.02(+0.05%)
Apr 30, 2021	36.27	36.34	36.14	36.31	3,426,466	+0.10(+0.28%)
Apr 29, 2021	36.00	36.23	35.92	36.21	1,198,502	-0.13(-0.35%)
Apr 28, 2021	36.29	36.37	36.14	36.34	2,047,649	+0.05(+0.13%)
Apr 27, 2021	36.52	36.59	36.26	36.29	2,827,636	-0.32(-0.87%)
Apr 26, 2021	36.67	36.76	36.60	36.61	1,289,567	-0.04(-0.10%)
Apr 23, 2021	36.71	36.74	36.51	36.65	1,386,399	-0.06(-0.17%)
Apr 22, 2021	36.64	36.73	36.43	36.71	1,525,166	+0.14(+0.37%)
Apr 21, 2021	36.52	36.61	36.40	36.58	1,116,965	+0.07(+0.20%)
Apr 20, 2021	36.24	36.57	36.24	36.50	1,050,000	+0.16(+0.43%)
Apr 19, 2021	36.30	36.45	36.26	36.35	5,042,179	-0.09(-0.25%)
Apr 16, 2021	36.37	36.55	36.34	36.44	1,407,782	-0.24(-0.65%)
Apr 15, 2021	36.50	36.86	36.49	36.68	1,838,457	+0.55(+1.51%)
Apr 14, 2021	36.12	36.17	36.01	36.13	1,438,034	-0.10(-0.28%)
Apr 13, 2021	35.96	36.23	35.93	36.23	3,026,504	+0.25(+0.68%)
Apr 12, 2021	35.98	36.01	35.90	35.98	1,113,741	-0.03(-0.08%)
Apr 09, 2021	35.99	36.17	35.89	36.01	1,919,882	-0.12(-0.33%)
Apr 08, 2021	35.96	36.13	35.96	36.13	852,849	+0.28(+0.79%)
Apr 07, 2021	35.97	36.13	35.83	35.85	1,142,359	-0.23(-0.63%)
Apr 06, 2021	35.89	36.10	35.86	36.08	1,866,691	+0.25(+0.69%)
Apr 05, 2021	35.75	35.84	35.59	35.83	2,202,074	-0.16(-0.46%)
Apr 01, 2021	35.76	36.01	35.68	35.99	5,766,118	+0.50(+1.41%)
Mar 31, 2021	35.63	35.70	35.31	35.49	5,642,889	-0.13(-0.36%)
Mar 30, 2021	35.40	35.69	35.32	35.62	2,279,783	+0.16(+0.46%)
Mar 29, 2021	35.78	35.79	35.33	35.46	1,275,893	-0.28(-0.79%)
Mar 26, 2021	35.68	35.89	35.63	35.74	1,420,862	-0.15(-0.41%)
Mar 25, 2021	36.17	36.23	35.86	35.89	8,118,033	-0.26(-0.71%)
Mar 24, 2021	35.85	36.15	35.82	36.14	16,311,997	+0.19(+0.53%)
Mar 23, 2021	35.71	35.96	35.61	35.95	1,724,834	+0.32(+0.89%)
Mar 22, 2021	35.49	35.67	35.41	35.63	4,522,247	+0.36(+1.03%)
Mar 19, 2021	35.07	35.28	35.01	35.27	1,594,599	+0.21(+0.60%)
Mar 18, 2021	34.89	35.18	34.86	35.06	1,975,300	-0.35(-0.98%)
Mar 17, 2021	35.35	35.45	35.12	35.40	2,650,790	-0.26(-0.74%)
Mar 16, 2021	35.81	35.84	35.51	35.67	1,836,809	-0.10(-0.28%)
Mar 15, 2021	35.69	35.84	35.67	35.77	2,153,058	+0.17(+0.49%)
Mar 12, 2021	35.65	35.67	35.47	35.59	2,149,414	-0.74(-2.03%)
Mar 11, 2021	36.34	36.40	36.19	36.33	1,981,871	-0.22(-0.60%)
Mar 10, 2021	36.50	36.60	36.38	36.55	2,797,717	+0.05(+0.15%)
Mar 09, 2021	36.40	36.51	36.31	36.50	1,789,489	+0.47(+1.31%)
Mar 08, 2021	36.27	36.27	36.02	36.02	2,143,683	-0.28(-0.78%)
Mar 05, 2021	36.10	36.39	36.07	36.30	2,490,188	+0.06(+0.18%)
Mar 04, 2021	36.49	36.57	36.08	36.24	3,143,067	-0.25(-0.67%)
Mar 03, 2021	36.44	36.62	36.30	36.49	2,674,070	-0.38(-1.04%)
Mar 02, 2021	36.69	36.89	36.66	36.87	2,522,472	+0.01(+0.02%)

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.