Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.38	34.69	34.07	34.40	3,964,763	+0.14(+0.42%)
May 27, 2021	34.04	34.42	33.72	34.26	7,456,547	+0.51(+1.52%)
May 26, 2021	32.84	34.00	32.51	33.75	5,198,232	+0.65(+1.96%)
May 25, 2021	34.27	34.98	33.06	33.10	5,880,775	-0.89(-2.61%)
May 24, 2021	33.76	34.63	33.62	33.98	3,874,593	+0.23(+0.68%)
May 21, 2021	33.61	34.15	33.35	33.76	5,955,875	+0.49(+1.46%)
May 20, 2021	33.59	33.78	32.64	33.27	5,611,136	-0.35(-1.05%)
May 19, 2021	34.01	34.18	33.26	33.62	6,268,410	-1.09(-3.15%)
May 18, 2021	35.32	36.39	34.68	34.72	6,437,729	-0.56(-1.59%)
May 17, 2021	34.69	35.38	34.31	35.28	4,436,607	+0.54(+1.56%)
May 14, 2021	33.41	34.79	33.37	34.74	4,849,952	+1.72(+5.22%)
May 13, 2021	33.60	34.21	32.43	33.01	5,855,921	-0.54(-1.62%)
May 12, 2021	33.53	34.09	33.06	33.56	7,927,794	+0.03(+0.09%)
May 11, 2021	32.62	34.05	32.42	33.53	5,946,554	-0.28(-0.82%)
May 10, 2021	35.56	35.22	33.77	33.80	7,264,000	-1.42(-4.03%)
May 07, 2021	33.66	35.35	33.19	35.22	6,037,340	+1.47(+4.34%)
May 06, 2021	33.35	33.79	32.42	33.76	7,186,825	+0.52(+1.58%)
May 05, 2021	32.96	33.27	32.09	33.23	7,425,338	+0.55(+1.69%)
May 04, 2021	31.21	32.91	30.89	32.68	12,262,088	-0.67(-2.00%)
May 03, 2021	33.60	34.19	33.12	33.35	7,069,348	-0.14(-0.43%)
Apr 30, 2021	34.22	34.57	33.43	33.49	4,978,925	-1.07(-3.09%)
Apr 29, 2021	34.79	35.02	33.82	34.56	6,566,144	+0.13(+0.39%)
Apr 28, 2021	33.69	34.51	33.63	34.42	6,391,158	+0.58(+1.72%)
Apr 27, 2021	32.86	34.31	32.86	33.84	9,463,092	+0.73(+2.21%)
Apr 26, 2021	32.46	33.57	32.37	33.11	4,910,371	+0.79(+2.44%)
Apr 23, 2021	31.75	32.39	31.33	32.32	3,380,807	+0.85(+2.69%)
Apr 22, 2021	31.78	32.21	31.30	31.47	4,023,843	-0.30(-0.96%)
Apr 21, 2021	30.56	31.81	30.02	31.78	3,754,083	+1.11(+3.63%)
Apr 20, 2021	30.99	31.14	29.96	30.66	4,612,721	-0.50(-1.59%)
Apr 19, 2021	31.92	32.00	30.70	31.16	4,665,763	-0.70(-2.18%)
Apr 16, 2021	32.04	32.43	31.58	31.85	3,793,336	+0.31(+1.00%)
Apr 15, 2021	31.91	31.97	31.11	31.54	3,722,040	-0.19(-0.60%)
Apr 14, 2021	30.88	32.25	30.71	31.73	5,606,835	+1.03(+3.35%)
Apr 13, 2021	30.70	31.02	29.86	30.70	4,915,085	+0.46(+1.51%)
Apr 12, 2021	30.32	30.64	29.92	30.24	5,468,950	+0.29(+0.95%)
Apr 09, 2021	29.50	30.07	29.35	29.96	4,834,902	+0.41(+1.39%)
Apr 08, 2021	29.32	29.58	28.65	29.55	5,735,716	+0.23(+0.78%)
Apr 07, 2021	29.44	29.62	28.84	29.32	3,894,204	-0.15(-0.52%)
Apr 06, 2021	29.59	30.16	29.18	29.47	7,547,728	-0.11(-0.39%)
Apr 05, 2021	30.81	30.88	29.49	29.59	5,611,652	-0.17(-0.58%)
Apr 01, 2021	30.42	30.69	29.25	29.76	5,156,248	-0.33(-1.11%)
Mar 31, 2021	29.80	30.63	29.13	30.09	7,769,031	+0.26(+0.86%)
Mar 30, 2021	29.54	29.99	28.97	29.83	4,016,317	+0.04(+0.13%)
Mar 29, 2021	29.74	31.40	29.59	29.80	8,843,772	+0.14(+0.48%)
Mar 26, 2021	29.72	30.02	28.90	29.65	6,395,937	+0.36(+1.23%)
Mar 25, 2021	28.22	29.51	27.70	29.29	7,512,049	+0.53(+1.85%)
Mar 24, 2021	29.49	29.75	28.75	28.76	6,929,349	-0.33(-1.15%)
Mar 23, 2021	30.22	30.59	28.61	29.09	7,795,107	-1.70(-5.53%)
Mar 22, 2021	31.79	31.83	30.55	30.80	6,777,446	-0.91(-2.88%)
Mar 19, 2021	31.86	31.98	30.77	31.71	8,489,783	-0.16(-0.51%)
Mar 18, 2021	32.25	33.51	31.70	31.87	8,692,205	-0.38(-1.18%)
Mar 17, 2021	31.29	32.33	31.06	32.25	4,620,909	+0.81(+2.57%)
Mar 16, 2021	32.36	32.59	31.36	31.44	4,635,856	-1.15(-3.53%)
Mar 15, 2021	32.49	32.91	31.91	32.59	6,347,944	+0.99(+3.13%)
Mar 12, 2021	31.89	32.36	31.03	31.60	4,470,380	-0.24(-0.75%)
Mar 11, 2021	31.99	32.47	31.51	31.84	7,052,848	+0.37(+1.18%)
Mar 10, 2021	29.52	31.47	29.44	31.47	8,883,250	+2.17(+7.41%)
Mar 09, 2021	29.50	29.74	28.58	29.30	4,948,976	+0.08(+0.26%)
Mar 08, 2021	28.75	29.72	28.57	29.22	4,951,059	+0.60(+2.10%)
Mar 05, 2021	28.66	28.84	26.70	28.62	6,912,465	+0.48(+1.69%)
Mar 04, 2021	29.86	30.04	26.92	28.15	8,442,906	-1.89(-6.31%)
Mar 03, 2021	29.92	31.19	29.92	30.04	6,753,542	+0.36(+1.22%)
Mar 02, 2021	29.35	30.61	29.34	29.68	6,460,727	+0.49(+1.69%)

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.