Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.75	34.99	34.68	34.73	18,022,558	+0.07(+0.21%)
May 27, 2021	34.96	35.13	34.62	34.66	42,892,612	-0.24(-0.69%)
May 26, 2021	35.23	35.24	34.77	34.90	31,256,090	-0.37(-1.04%)
May 25, 2021	35.71	35.74	35.19	35.27	28,896,254	-0.43(-1.21%)
May 24, 2021	35.94	35.99	35.67	35.70	18,863,296	-0.13(-0.35%)
May 21, 2021	36.06	36.41	35.79	35.82	23,580,492	-0.15(-0.42%)
May 20, 2021	35.63	36.09	35.62	35.98	20,762,676	+0.26(+0.73%)
May 19, 2021	35.73	35.78	35.36	35.72	22,533,336	-0.20(-0.55%)
May 18, 2021	36.03	36.18	35.71	35.91	17,622,770	-0.05(-0.15%)
May 17, 2021	35.93	36.23	35.88	35.97	20,175,612	+0.08(+0.22%)
May 14, 2021	36.08	36.16	35.80	35.89	20,119,224	-0.07(-0.20%)
May 13, 2021	35.42	36.12	35.42	35.96	28,348,336	+0.37(+1.03%)
May 12, 2021	35.37	35.80	35.25	35.59	29,219,020	+0.30(+0.86%)
May 11, 2021	35.58	35.93	35.18	35.29	35,401,124	-0.46(-1.28%)
May 10, 2021	35.72	36.12	35.67	35.74	34,355,504	+0.25(+0.71%)
May 07, 2021	35.12	35.75	35.02	35.49	37,704,800	+0.35(+1.00%)
May 06, 2021	34.51	35.18	34.04	35.14	61,354,276	-0.35(-0.99%)
May 05, 2021	36.20	36.49	34.57	35.49	86,274,648	+0.02(+0.05%)
May 04, 2021	35.52	35.67	35.01	35.47	59,449,028	+0.11(+0.30%)
May 03, 2021	34.67	35.38	34.59	35.37	52,418,684	+1.05(+3.05%)
Apr 30, 2021	34.19	34.54	34.18	34.32	31,998,244	+0.04(+0.13%)
Apr 29, 2021	34.62	34.63	34.02	34.28	26,523,998	-0.19(-0.54%)
Apr 28, 2021	34.22	34.58	34.20	34.46	24,728,142	+0.32(+0.94%)
Apr 27, 2021	34.20	34.28	34.05	34.14	21,455,004	-0.20(-0.59%)
Apr 26, 2021	34.39	34.40	34.18	34.35	22,268,592	+0.02(+0.05%)
Apr 23, 2021	34.30	34.48	34.12	34.33	27,467,286	+0.02(+0.05%)
Apr 22, 2021	35.06	35.07	34.20	34.31	37,568,000	-0.79(-2.25%)
Apr 21, 2021	34.75	35.23	34.75	35.10	33,050,812	+0.44(+1.28%)
Apr 20, 2021	34.41	34.84	34.41	34.66	29,784,856	+0.09(+0.26%)
Apr 19, 2021	34.28	34.59	34.04	34.57	34,788,596	+0.32(+0.93%)
Apr 16, 2021	33.63	34.36	33.57	34.25	59,495,376	+0.86(+2.58%)
Apr 15, 2021	33.09	33.51	33.09	33.39	28,077,464	+0.38(+1.16%)
Apr 14, 2021	33.01	33.19	32.82	33.01	26,838,298	+0.01(+0.03%)
Apr 13, 2021	33.22	33.43	32.76	33.00	38,238,984	+0.17(+0.51%)
Apr 12, 2021	32.39	32.88	32.26	32.83	33,715,428	+0.33(+1.01%)
Apr 09, 2021	31.88	32.69	31.88	32.50	35,684,904	+0.57(+1.78%)
Apr 08, 2021	31.93	32.10	31.85	31.93	20,414,206	+0.04(+0.14%)
Apr 07, 2021	31.99	32.18	31.75	31.89	24,682,832	-0.12(-0.39%)
Apr 06, 2021	32.20	32.32	31.97	32.01	23,324,114	-0.20(-0.63%)
Apr 05, 2021	32.36	32.47	32.06	32.22	24,880,178	-0.02(-0.06%)
Apr 01, 2021	32.23	32.37	31.98	32.23	24,009,916	+0.06(+0.19%)
Mar 31, 2021	32.10	32.35	32.00	32.17	29,932,466	+0.11(+0.33%)
Mar 30, 2021	32.49	32.53	31.98	32.06	29,613,952	-0.45(-1.39%)
Mar 29, 2021	31.99	32.62	31.88	32.52	30,407,354	+0.33(+1.02%)
Mar 26, 2021	31.68	32.22	31.65	32.19	31,470,404	+0.51(+1.63%)
Mar 25, 2021	31.66	31.78	31.30	31.67	28,009,968	+0.05(+0.17%)
Mar 24, 2021	31.50	31.90	31.41	31.62	25,757,332	+0.22(+0.71%)
Mar 23, 2021	31.81	31.90	31.36	31.40	31,493,530	-0.57(-1.78%)
Mar 22, 2021	31.50	31.98	31.40	31.97	28,616,276	+0.42(+1.32%)
Mar 19, 2021	31.74	31.81	31.50	31.55	54,449,416	-0.21(-0.67%)
Mar 18, 2021	31.57	31.94	31.54	31.76	27,844,710	-0.02(-0.06%)
Mar 17, 2021	31.82	31.93	31.19	31.78	47,904,440	-0.04(-0.11%)
Mar 16, 2021	31.50	31.84	31.35	31.82	28,171,906	+0.37(+1.19%)
Mar 15, 2021	31.09	31.46	31.04	31.44	24,678,966	+0.42(+1.35%)
Mar 12, 2021	30.69	31.06	30.64	31.03	18,404,472	+0.20(+0.66%)
Mar 11, 2021	31.14	31.19	30.78	30.82	27,605,114	-0.20(-0.63%)
Mar 10, 2021	30.76	31.20	30.65	31.02	37,718,488	+0.43(+1.39%)
Mar 09, 2021	30.67	30.95	30.58	30.59	28,318,048	+0.09(+0.29%)
Mar 08, 2021	30.62	30.96	30.48	30.50	27,400,356	-0.04(-0.12%)
Mar 05, 2021	30.45	30.68	30.15	30.54	34,449,712	+0.17(+0.56%)
Mar 04, 2021	30.43	31.15	30.05	30.37	51,131,832	-0.17(-0.55%)
Mar 03, 2021	29.76	30.59	29.69	30.54	51,742,756	+0.78(+2.63%)
Mar 02, 2021	29.91	30.09	29.75	29.76	31,106,770	-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.