Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.28	36.76	36.18	36.62	1,069,630	+0.35(+0.97%)
May 27, 2021	35.88	36.36	35.81	36.27	1,293,401	+0.13(+0.35%)
May 26, 2021	36.15	36.36	35.90	36.14	979,081	-0.18(-0.49%)
May 25, 2021	36.45	36.63	36.05	36.32	1,302,954	+0.31(+0.87%)
May 24, 2021	35.54	36.07	35.45	36.00	2,844,877	+0.49(+1.38%)
May 21, 2021	35.71	35.73	35.36	35.51	2,382,944	+0.03(+0.08%)
May 20, 2021	35.10	35.63	35.00	35.48	1,648,041	+0.38(+1.09%)
May 19, 2021	34.03	35.17	33.98	35.10	2,094,341	+0.46(+1.33%)
May 18, 2021	34.90	35.25	34.64	34.64	1,246,143	-0.10(-0.28%)
May 17, 2021	34.54	34.80	34.31	34.74	1,317,563	-0.24(-0.67%)
May 14, 2021	34.66	35.14	34.30	34.97	1,592,123	+0.83(+2.44%)
May 13, 2021	34.60	34.76	33.86	34.14	2,111,409	+0.47(+1.40%)
May 12, 2021	34.08	34.38	33.50	33.67	2,402,590	-1.40(-4.00%)
May 11, 2021	34.36	35.08	34.29	35.07	3,194,235	-0.36(-1.02%)
May 10, 2021	36.43	36.43	35.41	35.43	2,455,037	-1.18(-3.21%)
May 07, 2021	36.59	36.89	36.28	36.61	1,813,136	+0.76(+2.11%)
May 06, 2021	35.39	35.87	35.22	35.86	2,306,964	+0.05(+0.14%)
May 05, 2021	36.18	36.34	35.69	35.81	2,275,862	+0.03(+0.08%)
May 04, 2021	35.75	35.87	35.24	35.78	2,652,196	-0.57(-1.56%)
May 03, 2021	37.05	37.08	36.16	36.35	2,379,624	-0.23(-0.62%)
Apr 30, 2021	37.47	37.59	36.24	36.57	3,781,318	-2.13(-5.50%)
Apr 29, 2021	39.73	39.81	38.01	38.70	4,278,920	+0.83(+2.20%)
Apr 28, 2021	38.33	38.40	37.72	37.87	3,063,967	-1.16(-2.97%)
Apr 27, 2021	39.19	39.21	38.62	39.02	1,763,678	+0.43(+1.12%)
Apr 26, 2021	38.18	38.80	38.17	38.59	1,341,052	+0.46(+1.21%)
Apr 23, 2021	37.63	38.25	37.56	38.13	1,152,596	+1.09(+2.94%)
Apr 22, 2021	37.81	37.82	36.92	37.04	1,692,228	-0.10(-0.26%)
Apr 21, 2021	36.24	37.16	36.11	37.14	2,044,091	+0.80(+2.21%)
Apr 20, 2021	36.64	36.85	36.09	36.34	2,631,084	-1.34(-3.57%)
Apr 19, 2021	38.25	38.39	37.26	37.68	2,277,120	-0.55(-1.44%)
Apr 16, 2021	38.14	38.43	37.98	38.23	2,376,158	+0.04(+0.10%)
Apr 15, 2021	38.47	38.63	38.09	38.19	3,033,585	-0.11(-0.28%)
Apr 14, 2021	38.69	38.70	38.21	38.30	1,627,134	-0.14(-0.36%)
Apr 13, 2021	38.85	38.88	38.11	38.44	2,811,294	+0.50(+1.32%)
Apr 12, 2021	38.49	38.52	37.81	37.94	1,963,138	-0.83(-2.15%)
Apr 09, 2021	38.46	38.88	38.43	38.77	1,230,190	-0.14(-0.35%)
Apr 08, 2021	38.97	39.11	38.62	38.91	1,356,150	+0.01(+0.03%)
Apr 07, 2021	38.31	38.96	38.15	38.90	1,903,186	+0.74(+1.93%)
Apr 06, 2021	38.63	38.68	37.89	38.16	1,739,543	-0.95(-2.43%)
Apr 05, 2021	39.11	39.31	38.76	39.11	1,190,177	+0.52(+1.35%)
Apr 01, 2021	38.00	38.60	37.99	38.59	1,635,903	+1.00(+2.66%)
Mar 31, 2021	37.04	37.86	37.03	37.59	1,569,323	+0.87(+2.38%)
Mar 30, 2021	36.49	36.91	36.33	36.72	1,583,273	-0.32(-0.87%)
Mar 29, 2021	37.22	37.33	36.65	37.04	1,934,018	-0.80(-2.13%)
Mar 26, 2021	36.72	37.85	36.72	37.85	1,920,993	+1.47(+4.04%)
Mar 25, 2021	35.89	36.56	35.67	36.38	2,251,366	+0.39(+1.09%)
Mar 24, 2021	36.49	36.61	35.97	35.98	1,876,760	-0.31(-0.86%)
Mar 23, 2021	37.25	37.29	36.20	36.30	1,926,033	-1.20(-3.19%)
Mar 22, 2021	36.81	37.77	36.71	37.49	3,316,568	+1.14(+3.13%)
Mar 19, 2021	35.52	36.56	35.23	36.35	4,618,467	+1.45(+4.15%)
Mar 18, 2021	35.59	35.73	34.90	34.90	1,989,948	-1.33(-3.68%)
Mar 17, 2021	35.46	36.40	35.27	36.24	2,208,449	+0.58(+1.62%)
Mar 16, 2021	35.69	36.17	35.57	35.66	2,524,444	-0.10(-0.27%)
Mar 15, 2021	35.24	35.77	34.96	35.76	2,127,777	+0.73(+2.10%)
Mar 12, 2021	34.57	35.08	34.34	35.02	1,797,408	-0.36(-1.02%)
Mar 11, 2021	35.42	35.59	35.00	35.38	2,547,127	+1.48(+4.36%)
Mar 10, 2021	34.72	34.84	33.59	33.91	3,609,258	-1.20(-3.40%)
Mar 09, 2021	34.55	35.61	34.38	35.10	3,992,267	+2.48(+7.60%)
Mar 08, 2021	33.83	34.21	32.62	32.62	4,249,511	-1.67(-4.86%)
Mar 05, 2021	34.35	34.57	33.15	34.29	5,878,327	+0.54(+1.60%)
Mar 04, 2021	35.09	35.44	33.37	33.75	5,643,749	-1.43(-4.07%)
Mar 03, 2021	35.87	35.99	35.11	35.18	3,464,349	-1.06(-2.92%)
Mar 02, 2021	36.78	36.81	36.13	36.24	5,059,393	-1.13(-3.02%)

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.