Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.61	35.70	35.55	35.70	109,324	+0.00(+0.00%)
May 27, 2021	35.64	35.72	35.64	35.70	9,613	+0.01(+0.03%)
May 26, 2021	35.83	35.83	35.65	35.69	13,087	-0.13(-0.35%)
May 25, 2021	35.81	35.83	35.71	35.81	62,555	+0.13(+0.35%)
May 24, 2021	35.68	35.72	35.65	35.69	15,970	+0.08(+0.22%)
May 21, 2021	35.66	35.66	35.52	35.61	11,626	-0.04(-0.11%)
May 20, 2021	35.62	35.65	35.57	35.65	66,706	+0.13(+0.38%)
May 19, 2021	35.59	35.61	35.48	35.51	35,398	-0.15(-0.43%)
May 18, 2021	35.69	35.69	35.57	35.67	30,634	+0.18(+0.52%)
May 17, 2021	35.48	35.50	35.36	35.48	49,459	+0.02(+0.05%)
May 14, 2021	35.35	35.49	35.35	35.46	96,218	+0.13(+0.38%)
May 13, 2021	35.26	37.02	35.18	35.33	30,510	+0.10(+0.27%)
May 12, 2021	35.42	35.46	35.17	35.23	268,545	-0.29(-0.81%)
May 11, 2021	35.67	35.69	35.45	35.52	22,495	-0.08(-0.22%)
May 10, 2021	35.78	35.78	35.60	35.60	154,681	-0.11(-0.30%)
May 07, 2021	35.58	35.78	35.52	35.70	46,213	+0.24(+0.68%)
May 06, 2021	35.38	35.47	35.31	35.46	78,595	+0.22(+0.63%)
May 05, 2021	35.27	35.34	35.19	35.24	22,732	-0.09(-0.25%)
May 04, 2021	35.46	35.46	35.25	35.33	18,793	-0.09(-0.26%)
May 03, 2021	35.31	35.46	35.31	35.42	95,420	+0.14(+0.40%)
Apr 30, 2021	35.46	35.46	35.28	35.28	20,060	-0.33(-0.92%)
Apr 29, 2021	35.55	35.64	35.53	35.61	46,912	-0.04(-0.11%)
Apr 28, 2021	35.46	35.65	35.37	35.65	25,330	+0.13(+0.35%)
Apr 27, 2021	35.58	35.58	35.37	35.52	23,436	-0.01(-0.03%)
Apr 26, 2021	35.44	35.56	35.24	35.53	24,665	-0.02(-0.05%)
Apr 23, 2021	35.41	35.55	35.38	35.55	24,009	+0.18(+0.52%)
Apr 22, 2021	35.40	35.40	35.25	35.37	37,769	-0.02(-0.05%)
Apr 21, 2021	35.33	35.40	35.24	35.39	42,318	+0.13(+0.38%)
Apr 20, 2021	35.36	35.41	35.25	35.25	46,578	-0.10(-0.27%)
Apr 19, 2021	35.26	35.39	35.25	35.35	234,082	+0.07(+0.19%)
Apr 16, 2021	35.30	35.30	35.16	35.28	18,501	+0.04(+0.11%)
Apr 15, 2021	35.22	35.24	35.12	35.24	12,507	+0.07(+0.19%)
Apr 14, 2021	35.20	35.20	35.04	35.17	41,981	+0.02(+0.05%)
Apr 13, 2021	35.11	35.16	34.96	35.16	31,532	+0.13(+0.38%)
Apr 12, 2021	35.01	35.07	34.94	35.02	47,682	-0.00(-0.01%)
Apr 09, 2021	35.07	35.07	34.89	35.03	43,758	-0.14(-0.40%)
Apr 08, 2021	35.07	35.19	35.02	35.17	56,033	+0.16(+0.47%)
Apr 07, 2021	35.11	35.17	34.91	35.00	184,462	+0.02(+0.05%)
Apr 06, 2021	34.91	35.05	34.78	34.98	76,185	+0.12(+0.33%)
Apr 05, 2021	34.85	34.87	34.66	34.87	51,775	+0.14(+0.42%)
Apr 01, 2021	34.69	34.83	34.52	34.72	22,034	+0.26(+0.76%)
Mar 31, 2021	34.47	34.54	34.39	34.46	71,483	+0.06(+0.17%)
Mar 30, 2021	34.40	34.40	34.25	34.40	102,750	-0.18(-0.53%)
Mar 29, 2021	34.80	34.80	34.48	34.59	196,714	-0.10(-0.28%)
Mar 26, 2021	34.71	34.71	34.60	34.68	33,166	-0.03(-0.08%)
Mar 25, 2021	34.88	34.88	34.65	34.71	30,378	-0.05(-0.14%)
Mar 24, 2021	34.72	34.76	34.61	34.76	48,507	-0.07(-0.19%)
Mar 23, 2021	34.89	34.90	34.79	34.83	30,865	-0.12(-0.33%)
Mar 22, 2021	34.63	35.04	34.63	34.94	16,741	+0.00(+0.00%)
Mar 19, 2021	34.87	34.94	34.76	34.94	29,111	+0.07(+0.19%)
Mar 18, 2021	34.83	34.91	34.74	34.88	40,999	-0.14(-0.41%)
Mar 17, 2021	35.00	35.19	34.82	35.02	463,423	-0.02(-0.05%)
Mar 16, 2021	34.97	35.04	34.86	35.04	35,111	+0.06(+0.16%)
Mar 15, 2021	35.13	35.13	34.90	34.98	27,666	-0.20(-0.57%)
Mar 12, 2021	35.07	35.18	34.90	35.18	60,822	+0.01(+0.03%)
Mar 11, 2021	35.14	35.18	34.99	35.17	37,268	+0.15(+0.44%)
Mar 10, 2021	34.88	35.07	34.80	35.02	49,011	+0.13(+0.36%)
Mar 09, 2021	35.00	35.00	34.82	34.89	13,351	+0.17(+0.50%)
Mar 08, 2021	34.85	34.85	34.68	34.72	72,754	-0.32(-0.91%)
Mar 05, 2021	35.15	35.15	34.83	35.04	35,869	-0.16(-0.46%)
Mar 04, 2021	35.53	35.53	35.14	35.20	14,589	-0.33(-0.92%)
Mar 03, 2021	35.52	35.56	35.35	35.53	40,971	-0.08(-0.22%)
Mar 02, 2021	35.49	35.65	35.40	35.61	41,372	+0.22(+0.63%)

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.