Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.14	34.44	33.82	34.15	3,993,543	+0.14(+0.42%)
May 27, 2021	33.80	34.17	33.47	34.01	7,510,673	+0.51(+1.52%)
May 26, 2021	32.60	33.76	32.27	33.50	5,235,966	+0.64(+1.96%)
May 25, 2021	34.02	34.73	32.82	32.86	5,923,463	-0.88(-2.60%)
May 24, 2021	33.51	34.38	33.38	33.74	3,902,718	+0.23(+0.68%)
May 21, 2021	33.37	33.90	33.11	33.51	5,999,108	+0.48(+1.46%)
May 20, 2021	33.35	33.54	32.40	33.03	5,651,867	-0.35(-1.05%)
May 19, 2021	33.77	33.94	33.02	33.38	6,313,912	-1.09(-3.15%)
May 18, 2021	35.06	36.13	34.43	34.47	6,484,460	-0.56(-1.59%)
May 17, 2021	34.44	35.13	34.06	35.02	4,468,812	+0.54(+1.56%)
May 14, 2021	33.17	34.54	33.12	34.49	4,885,158	+1.71(+5.22%)
May 13, 2021	33.36	33.96	32.19	32.78	5,898,428	-0.54(-1.62%)
May 12, 2021	33.29	33.84	32.82	33.31	7,985,341	+0.03(+0.09%)
May 11, 2021	32.39	33.81	32.19	33.29	5,989,720	-0.27(-0.82%)
May 10, 2021	35.31	34.97	33.52	33.56	7,316,728	-1.41(-4.03%)
May 07, 2021	33.42	35.09	32.95	34.97	6,081,165	+1.46(+4.34%)
May 06, 2021	33.11	33.55	32.19	33.51	7,238,994	+0.52(+1.58%)
May 05, 2021	32.72	33.03	31.86	32.99	7,479,238	+0.55(+1.69%)
May 04, 2021	30.99	32.67	30.67	32.44	12,351,097	-0.66(-2.00%)
May 03, 2021	33.36	33.95	32.88	33.11	7,120,664	-0.14(-0.43%)
Apr 30, 2021	33.98	34.33	33.19	33.25	5,015,066	-1.06(-3.09%)
Apr 29, 2021	34.54	34.77	33.58	34.31	6,613,807	+0.13(+0.39%)
Apr 28, 2021	33.45	34.26	33.39	34.17	6,437,551	+0.58(+1.72%)
Apr 27, 2021	32.62	34.06	32.62	33.60	9,531,784	+0.73(+2.21%)
Apr 26, 2021	32.23	33.33	32.13	32.87	4,946,015	+0.78(+2.44%)
Apr 23, 2021	31.52	32.16	31.10	32.09	3,405,348	+0.84(+2.69%)
Apr 22, 2021	31.55	31.98	31.07	31.24	4,053,052	-0.30(-0.96%)
Apr 21, 2021	30.34	31.58	29.81	31.55	3,781,334	+1.11(+3.63%)
Apr 20, 2021	30.77	30.91	29.74	30.44	4,646,204	-0.49(-1.59%)
Apr 19, 2021	31.69	31.77	30.48	30.93	4,699,631	-0.69(-2.18%)
Apr 16, 2021	31.81	32.20	31.35	31.62	3,820,872	+0.31(+1.00%)
Apr 15, 2021	31.68	31.74	30.89	31.31	3,749,058	-0.19(-0.60%)
Apr 14, 2021	30.66	32.02	30.49	31.50	5,647,534	+1.02(+3.35%)
Apr 13, 2021	30.48	30.80	29.65	30.48	4,950,763	+0.45(+1.51%)
Apr 12, 2021	30.10	30.42	29.70	30.02	5,508,649	+0.28(+0.95%)
Apr 09, 2021	29.29	29.85	29.14	29.74	4,869,998	+0.41(+1.39%)
Apr 08, 2021	29.11	29.36	28.45	29.34	5,777,351	+0.23(+0.78%)
Apr 07, 2021	29.23	29.41	28.64	29.11	3,922,471	-0.15(-0.52%)
Apr 06, 2021	29.37	29.94	28.97	29.26	7,602,516	-0.11(-0.39%)
Apr 05, 2021	30.59	30.66	29.28	29.37	5,652,387	-0.17(-0.58%)
Apr 01, 2021	30.20	30.47	29.04	29.54	5,193,677	-0.33(-1.11%)
Mar 31, 2021	29.59	30.41	28.92	29.87	7,825,426	+0.26(+0.86%)
Mar 30, 2021	29.33	29.77	28.76	29.62	4,045,471	+0.04(+0.13%)
Mar 29, 2021	29.52	31.18	29.37	29.58	8,907,968	+0.14(+0.48%)
Mar 26, 2021	29.51	29.81	28.69	29.44	6,442,364	+0.36(+1.23%)
Mar 25, 2021	28.02	29.30	27.50	29.08	7,566,578	+0.53(+1.85%)
Mar 24, 2021	29.28	29.53	28.54	28.55	6,979,648	-0.33(-1.15%)
Mar 23, 2021	30.01	30.37	28.40	28.88	7,851,691	-1.69(-5.53%)
Mar 22, 2021	31.57	31.60	30.33	30.57	6,826,643	-0.91(-2.88%)
Mar 19, 2021	31.63	31.75	30.54	31.48	8,551,410	-0.16(-0.51%)
Mar 18, 2021	32.02	33.27	31.47	31.64	8,755,301	-0.38(-1.18%)
Mar 17, 2021	31.06	32.09	30.84	32.02	4,654,451	+0.80(+2.57%)
Mar 16, 2021	32.12	32.36	31.13	31.22	4,669,507	-1.14(-3.53%)
Mar 15, 2021	32.26	32.67	31.68	32.36	6,394,023	+0.98(+3.13%)
Mar 12, 2021	31.66	32.12	30.81	31.38	4,502,830	-0.24(-0.75%)
Mar 11, 2021	31.76	32.24	31.28	31.61	7,104,044	+0.37(+1.18%)
Mar 10, 2021	29.31	31.24	29.23	31.24	8,947,733	+2.15(+7.41%)
Mar 09, 2021	29.29	29.52	28.37	29.09	4,984,900	+0.08(+0.26%)
Mar 08, 2021	28.54	29.51	28.36	29.01	4,986,998	+0.60(+2.10%)
Mar 05, 2021	28.46	28.64	26.51	28.42	6,962,642	+0.47(+1.69%)
Mar 04, 2021	29.65	29.83	26.73	27.95	8,504,192	-1.88(-6.31%)
Mar 03, 2021	29.70	30.97	29.70	29.83	6,802,565	+0.36(+1.22%)
Mar 02, 2021	29.14	30.39	29.13	29.47	6,507,625	+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.