Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.67	38.08	37.67	37.83	3,610,033	+0.14(+0.37%)
May 27, 2021	38.09	38.26	37.50	37.69	6,703,113	-0.30(-0.80%)
May 26, 2021	37.99	38.08	37.77	37.99	3,587,141	+0.03(+0.07%)
May 25, 2021	38.33	38.38	37.76	37.97	5,424,874	-0.32(-0.83%)
May 24, 2021	38.07	38.66	38.06	38.29	4,979,356	+0.34(+0.88%)
May 21, 2021	37.69	38.00	37.65	37.95	4,321,242	+0.22(+0.59%)
May 20, 2021	37.38	37.84	37.33	37.73	4,888,130	+0.27(+0.71%)
May 19, 2021	37.43	37.50	37.17	37.46	4,526,032	-0.11(-0.29%)
May 18, 2021	37.84	37.92	37.56	37.57	4,287,387	-0.10(-0.26%)
May 17, 2021	37.84	37.92	37.38	37.67	3,724,420	+0.06(+0.16%)
May 14, 2021	37.84	38.21	37.60	37.61	3,831,892	-0.08(-0.21%)
May 13, 2021	36.83	37.88	36.80	37.69	5,878,312	+0.77(+2.10%)
May 12, 2021	37.10	37.52	36.84	36.91	5,562,477	-0.29(-0.77%)
May 11, 2021	37.68	37.72	36.66	37.20	6,763,753	-0.31(-0.84%)
May 10, 2021	37.44	38.06	37.34	37.51	6,331,312	+0.12(+0.32%)
May 07, 2021	37.02	37.50	36.80	37.39	5,986,186	+0.31(+0.83%)
May 06, 2021	36.77	37.15	36.59	37.08	6,146,662	+0.56(+1.53%)
May 05, 2021	36.33	36.56	36.03	36.52	5,499,509	+0.09(+0.26%)
May 04, 2021	36.20	36.53	36.03	36.43	8,078,503	+0.32(+0.88%)
May 03, 2021	35.71	36.38	35.70	36.11	7,137,380	+0.60(+1.70%)
Apr 30, 2021	35.53	35.78	35.05	35.51	8,911,581	-0.34(-0.96%)
Apr 29, 2021	34.62	36.10	34.54	35.85	9,184,066	+1.35(+3.91%)
Apr 28, 2021	34.62	34.81	34.37	34.50	8,616,696	+0.02(+0.05%)
Apr 27, 2021	34.60	34.86	34.45	34.49	4,650,389	-0.03(-0.07%)
Apr 26, 2021	34.73	34.92	34.31	34.51	8,230,220	-0.24(-0.69%)
Apr 23, 2021	34.78	34.94	34.56	34.75	5,495,785	-0.48(-1.37%)
Apr 22, 2021	35.66	35.68	35.09	35.23	6,543,712	-0.52(-1.47%)
Apr 21, 2021	35.06	35.81	35.06	35.76	7,798,279	+0.47(+1.34%)
Apr 20, 2021	35.12	35.32	34.77	35.29	6,811,083	+0.07(+0.20%)
Apr 19, 2021	35.15	35.57	34.80	35.22	7,573,125	-0.04(-0.12%)
Apr 16, 2021	35.40	35.66	35.06	35.26	9,477,160	-0.04(-0.12%)
Apr 15, 2021	34.68	35.37	34.66	35.30	7,840,054	+0.67(+1.94%)
Apr 14, 2021	34.90	35.08	34.11	34.63	12,023,348	-0.56(-1.59%)
Apr 13, 2021	35.05	35.48	34.92	35.19	8,422,778	+0.19(+0.54%)
Apr 12, 2021	34.67	35.17	34.53	35.00	6,523,090	+0.48(+1.40%)
Apr 09, 2021	35.13	35.34	34.31	34.52	6,378,571	-0.58(-1.64%)
Apr 08, 2021	34.91	35.13	34.85	35.10	4,921,755	+0.15(+0.42%)
Apr 07, 2021	35.13	35.18	34.74	34.95	4,277,289	-0.05(-0.15%)
Apr 06, 2021	34.49	35.08	34.49	35.00	5,765,096	+0.34(+0.97%)
Apr 05, 2021	34.47	34.82	34.46	34.67	5,135,516	+0.24(+0.70%)
Apr 01, 2021	34.46	34.48	33.86	34.43	5,303,809	+0.03(+0.07%)
Mar 31, 2021	34.45	34.71	34.18	34.40	6,593,389	-0.24(-0.70%)
Mar 30, 2021	35.17	35.44	34.55	34.64	9,519,692	-0.43(-1.23%)
Mar 29, 2021	34.37	35.40	34.28	35.07	11,517,535	+0.64(+1.87%)
Mar 26, 2021	33.84	34.52	33.44	34.43	11,587,730	+0.71(+2.12%)
Mar 25, 2021	33.14	33.82	32.71	33.71	6,295,340	+0.83(+2.54%)
Mar 24, 2021	33.40	33.51	32.87	32.88	6,469,501	-0.59(-1.77%)
Mar 23, 2021	34.02	34.09	33.43	33.47	8,910,285	-0.54(-1.59%)
Mar 22, 2021	33.57	34.04	33.51	34.01	8,414,665	+0.35(+1.05%)
Mar 19, 2021	33.51	33.91	33.20	33.66	11,588,428	+0.17(+0.51%)
Mar 18, 2021	33.48	33.76	33.34	33.49	9,382,125	-0.12(-0.36%)
Mar 17, 2021	33.40	33.67	33.08	33.61	7,448,910	+0.29(+0.88%)
Mar 16, 2021	33.22	33.50	33.08	33.32	7,551,585	+0.18(+0.55%)
Mar 15, 2021	32.78	33.41	32.75	33.14	8,047,185	+0.36(+1.10%)
Mar 12, 2021	33.14	33.19	32.52	32.77	10,426,457	-0.31(-0.94%)
Mar 11, 2021	33.55	33.64	33.02	33.08	6,905,540	-0.55(-1.64%)
Mar 10, 2021	33.73	33.80	33.15	33.63	8,542,891	+0.32(+0.97%)
Mar 09, 2021	33.07	33.68	32.69	33.31	10,264,453	+0.39(+1.19%)
Mar 08, 2021	32.20	33.09	32.20	32.92	7,956,914	+0.70(+2.17%)
Mar 05, 2021	31.98	32.54	31.77	32.22	8,883,730	+0.54(+1.72%)
Mar 04, 2021	32.37	33.10	31.29	31.68	13,251,828	-0.66(-2.03%)
Mar 03, 2021	31.57	32.42	31.52	32.33	7,676,903	+0.56(+1.77%)
Mar 02, 2021	31.64	32.03	31.40	31.77	6,362,087	+0.20(+0.62%)

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.