Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.23	34.47	34.17	34.22	18,292,458	+0.07(+0.21%)
May 27, 2021	34.45	34.61	34.11	34.15	43,534,960	-0.24(-0.69%)
May 26, 2021	34.71	34.72	34.26	34.38	31,724,172	-0.36(-1.04%)
May 25, 2021	35.18	35.21	34.67	34.75	29,328,994	-0.42(-1.21%)
May 24, 2021	35.41	35.46	35.14	35.17	19,145,788	-0.12(-0.35%)
May 21, 2021	35.52	35.87	35.26	35.29	23,933,626	-0.15(-0.42%)
May 20, 2021	35.10	35.56	35.09	35.45	21,073,612	+0.26(+0.73%)
May 19, 2021	35.21	35.25	34.84	35.19	22,870,788	-0.19(-0.55%)
May 18, 2021	35.50	35.64	35.18	35.38	17,886,684	-0.05(-0.15%)
May 17, 2021	35.40	35.69	35.35	35.44	20,477,756	+0.08(+0.23%)
May 14, 2021	35.55	35.62	35.27	35.36	20,420,524	-0.07(-0.20%)
May 13, 2021	34.90	35.59	34.90	35.43	28,772,872	+0.36(+1.03%)
May 12, 2021	34.84	35.27	34.73	35.07	29,656,596	+0.30(+0.86%)
May 11, 2021	35.06	35.40	34.66	34.76	35,931,280	-0.45(-1.28%)
May 10, 2021	35.19	35.59	35.14	35.22	34,870,000	+0.25(+0.71%)
May 07, 2021	34.60	35.22	34.50	34.97	38,269,456	+0.34(+0.99%)
May 06, 2021	34.00	34.66	33.54	34.62	62,273,096	-0.34(-0.99%)
May 05, 2021	35.67	35.95	34.06	34.97	87,566,672	+0.02(+0.05%)
May 04, 2021	34.99	35.14	34.50	34.95	60,339,324	+0.10(+0.30%)
May 03, 2021	34.15	34.85	34.08	34.85	53,203,692	+1.03(+3.05%)
Apr 30, 2021	33.68	34.03	33.67	33.81	32,477,442	+0.04(+0.13%)
Apr 29, 2021	34.11	34.12	33.52	33.77	26,921,216	-0.18(-0.54%)
Apr 28, 2021	33.72	34.07	33.70	33.95	25,098,464	+0.32(+0.94%)
Apr 27, 2021	33.69	33.78	33.55	33.64	21,776,308	-0.20(-0.59%)
Apr 26, 2021	33.88	33.89	33.67	33.84	22,602,080	+0.02(+0.05%)
Apr 23, 2021	33.80	33.97	33.62	33.82	27,878,630	+0.02(+0.05%)
Apr 22, 2021	34.54	34.56	33.69	33.80	38,130,608	-0.78(-2.25%)
Apr 21, 2021	34.24	34.71	34.23	34.58	33,545,772	+0.44(+1.28%)
Apr 20, 2021	33.90	34.33	33.90	34.15	30,230,906	+0.09(+0.26%)
Apr 19, 2021	33.77	34.08	33.53	34.06	35,309,580	+0.31(+0.93%)
Apr 16, 2021	33.13	33.86	33.08	33.74	60,386,364	+0.85(+2.58%)
Apr 15, 2021	32.60	33.02	32.60	32.89	28,497,946	+0.38(+1.16%)
Apr 14, 2021	32.52	32.70	32.33	32.52	27,240,222	+0.01(+0.03%)
Apr 13, 2021	32.73	32.94	32.27	32.51	38,811,640	+0.17(+0.51%)
Apr 12, 2021	31.91	32.40	31.78	32.34	34,220,344	+0.32(+1.01%)
Apr 09, 2021	31.41	32.20	31.41	32.02	36,219,312	+0.56(+1.78%)
Apr 08, 2021	31.46	31.63	31.38	31.46	20,719,924	+0.04(+0.14%)
Apr 07, 2021	31.52	31.70	31.28	31.42	25,052,476	-0.12(-0.39%)
Apr 06, 2021	31.72	31.84	31.49	31.54	23,673,410	-0.20(-0.63%)
Apr 05, 2021	31.88	31.99	31.58	31.74	25,252,778	-0.02(-0.06%)
Apr 01, 2021	31.76	31.89	31.51	31.76	24,369,484	+0.06(+0.19%)
Mar 31, 2021	31.63	31.87	31.53	31.70	30,380,728	+0.10(+0.33%)
Mar 30, 2021	32.01	32.05	31.51	31.59	30,057,442	-0.45(-1.39%)
Mar 29, 2021	31.52	32.14	31.41	32.04	30,862,726	+0.32(+1.02%)
Mar 26, 2021	31.21	31.75	31.18	31.71	31,941,696	+0.51(+1.63%)
Mar 25, 2021	31.19	31.31	30.84	31.21	28,429,438	+0.05(+0.17%)
Mar 24, 2021	31.04	31.43	30.94	31.15	26,143,068	+0.22(+0.71%)
Mar 23, 2021	31.34	31.43	30.90	30.93	31,965,170	-0.56(-1.78%)
Mar 22, 2021	31.04	31.50	30.93	31.49	29,044,826	+0.41(+1.32%)
Mar 19, 2021	31.28	31.34	31.04	31.08	55,264,836	-0.21(-0.67%)
Mar 18, 2021	31.10	31.47	31.07	31.29	28,261,706	-0.02(-0.06%)
Mar 17, 2021	31.35	31.46	30.73	31.31	48,621,844	-0.04(-0.11%)
Mar 16, 2021	31.03	31.37	30.89	31.35	28,593,802	+0.37(+1.19%)
Mar 15, 2021	30.63	31.00	30.59	30.98	25,048,552	+0.41(+1.35%)
Mar 12, 2021	30.23	30.60	30.19	30.57	18,680,092	+0.20(+0.66%)
Mar 11, 2021	30.68	30.73	30.32	30.37	28,018,520	-0.19(-0.63%)
Mar 10, 2021	30.30	30.74	30.20	30.56	38,283,348	+0.42(+1.39%)
Mar 09, 2021	30.22	30.49	30.13	30.14	28,742,132	+0.09(+0.29%)
Mar 08, 2021	30.17	30.51	30.03	30.05	27,810,696	-0.04(-0.12%)
Mar 05, 2021	30.00	30.23	29.71	30.09	34,965,620	+0.17(+0.56%)
Mar 04, 2021	29.98	30.69	29.61	29.92	51,897,568	-0.17(-0.55%)
Mar 03, 2021	29.32	30.14	29.26	30.09	52,517,644	+0.77(+2.63%)
Mar 02, 2021	29.47	29.65	29.31	29.32	31,572,616	-0.16(-0.53%)

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.