Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.16	34.46	33.85	34.18	3,990,697	+0.14(+0.42%)
May 27, 2021	33.82	34.20	33.50	34.04	7,505,321	+0.51(+1.52%)
May 26, 2021	32.63	33.78	32.30	33.53	5,232,234	+0.64(+1.96%)
May 25, 2021	34.05	34.76	32.85	32.88	5,919,242	-0.88(-2.60%)
May 24, 2021	33.54	34.41	33.40	33.76	3,899,937	+0.23(+0.68%)
May 21, 2021	33.39	33.92	33.13	33.54	5,994,833	+0.48(+1.46%)
May 20, 2021	33.38	33.56	32.42	33.05	5,647,840	-0.35(-1.05%)
May 19, 2021	33.79	33.96	33.04	33.40	6,309,412	-1.09(-3.15%)
May 18, 2021	35.09	36.16	34.45	34.49	6,479,839	-0.56(-1.59%)
May 17, 2021	34.46	35.15	34.08	35.05	4,465,627	+0.54(+1.56%)
May 14, 2021	33.20	34.57	33.15	34.51	4,881,676	+1.71(+5.22%)
May 13, 2021	33.38	33.99	32.22	32.80	5,894,225	-0.54(-1.62%)
May 12, 2021	33.31	33.87	32.85	33.34	7,979,650	+0.03(+0.09%)
May 11, 2021	32.41	33.83	32.21	33.31	5,985,451	-0.27(-0.82%)
May 10, 2021	35.33	34.99	33.55	33.58	7,311,514	-1.41(-4.03%)
May 07, 2021	33.44	35.12	32.98	34.99	6,076,831	+1.46(+4.34%)
May 06, 2021	33.13	33.57	32.21	33.54	7,233,835	+0.52(+1.58%)
May 05, 2021	32.74	33.05	31.88	33.02	7,473,908	+0.55(+1.69%)
May 04, 2021	31.01	32.69	30.69	32.47	12,342,296	-0.66(-2.00%)
May 03, 2021	33.38	33.97	32.90	33.13	7,115,590	-0.14(-0.43%)
Apr 30, 2021	34.00	34.35	33.21	33.27	5,011,492	-1.06(-3.09%)
Apr 29, 2021	34.57	34.79	33.60	34.33	6,609,094	+0.13(+0.39%)
Apr 28, 2021	33.47	34.28	33.41	34.20	6,432,964	+0.58(+1.72%)
Apr 27, 2021	32.65	34.08	32.65	33.62	9,524,991	+0.73(+2.21%)
Apr 26, 2021	32.25	33.36	32.16	32.89	4,942,491	+0.78(+2.44%)
Apr 23, 2021	31.54	32.18	31.12	32.11	3,402,921	+0.84(+2.69%)
Apr 22, 2021	31.57	32.00	31.10	31.27	4,050,163	-0.30(-0.96%)
Apr 21, 2021	30.36	31.61	29.83	31.57	3,778,639	+1.11(+3.63%)
Apr 20, 2021	30.79	30.94	29.76	30.46	4,642,893	-0.49(-1.59%)
Apr 19, 2021	31.71	31.80	30.50	30.95	4,696,282	-0.69(-2.18%)
Apr 16, 2021	31.83	32.22	31.38	31.64	3,818,149	+0.31(+1.00%)
Apr 15, 2021	31.70	31.76	30.91	31.33	3,746,386	-0.19(-0.60%)
Apr 14, 2021	30.68	32.04	30.51	31.52	5,643,510	+1.02(+3.35%)
Apr 13, 2021	30.50	30.82	29.67	30.50	4,947,235	+0.45(+1.51%)
Apr 12, 2021	30.12	30.44	29.72	30.05	5,504,723	+0.28(+0.95%)
Apr 09, 2021	29.31	29.88	29.16	29.76	4,866,527	+0.41(+1.39%)
Apr 08, 2021	29.13	29.38	28.47	29.36	5,773,234	+0.23(+0.78%)
Apr 07, 2021	29.25	29.43	28.66	29.13	3,919,676	-0.15(-0.52%)
Apr 06, 2021	29.39	29.96	28.99	29.28	7,597,098	-0.11(-0.39%)
Apr 05, 2021	30.61	30.68	29.30	29.39	5,648,359	-0.17(-0.58%)
Apr 01, 2021	30.23	30.49	29.06	29.56	5,189,976	-0.33(-1.11%)
Mar 31, 2021	29.61	30.43	28.94	29.89	7,819,849	+0.26(+0.86%)
Mar 30, 2021	29.35	29.79	28.78	29.64	4,042,589	+0.04(+0.13%)
Mar 29, 2021	29.55	31.20	29.39	29.60	8,901,620	+0.14(+0.48%)
Mar 26, 2021	29.53	29.83	28.71	29.46	6,437,774	+0.36(+1.24%)
Mar 25, 2021	28.04	29.32	27.52	29.10	7,561,186	+0.53(+1.85%)
Mar 24, 2021	29.30	29.55	28.56	28.57	6,974,674	-0.33(-1.15%)
Mar 23, 2021	30.03	30.39	28.42	28.90	7,846,095	-1.69(-5.53%)
Mar 22, 2021	31.59	31.63	30.35	30.59	6,821,778	-0.91(-2.88%)
Mar 19, 2021	31.65	31.77	30.57	31.50	8,545,316	-0.16(-0.51%)
Mar 18, 2021	32.04	33.29	31.49	31.66	8,749,062	-0.38(-1.18%)
Mar 17, 2021	31.09	32.12	30.86	32.04	4,651,135	+0.80(+2.57%)
Mar 16, 2021	32.15	32.38	31.15	31.24	4,666,180	-1.14(-3.53%)
Mar 15, 2021	32.28	32.69	31.70	32.38	6,389,467	+0.98(+3.13%)
Mar 12, 2021	31.68	32.15	30.83	31.40	4,499,621	-0.24(-0.75%)
Mar 11, 2021	31.79	32.26	31.30	31.64	7,098,982	+0.37(+1.18%)
Mar 10, 2021	29.33	31.27	29.25	31.27	8,941,357	+2.16(+7.41%)
Mar 09, 2021	29.31	29.55	28.39	29.11	4,981,348	+0.08(+0.26%)
Mar 08, 2021	28.56	29.53	28.38	29.03	4,983,445	+0.60(+2.10%)
Mar 05, 2021	28.48	28.66	26.53	28.44	6,957,680	+0.47(+1.69%)
Mar 04, 2021	29.67	29.85	26.75	27.97	8,498,132	-1.88(-6.31%)
Mar 03, 2021	29.72	30.99	29.72	29.85	6,797,718	+0.36(+1.22%)
Mar 02, 2021	29.16	30.41	29.15	29.49	6,502,988	+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.