Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.30	34.56	34.29	34.53	4,350,053	+0.25(+0.73%)
May 27, 2021	34.20	34.43	34.01	34.28	7,076,134	-0.20(-0.57%)
May 26, 2021	34.46	34.55	34.29	34.47	3,179,948	+0.04(+0.13%)
May 25, 2021	34.60	34.61	34.37	34.43	3,297,755	-0.01(-0.03%)
May 24, 2021	34.62	34.70	34.41	34.44	5,168,388	-0.16(-0.46%)
May 21, 2021	34.67	34.76	34.53	34.60	3,424,105	-0.16(-0.46%)
May 20, 2021	34.48	34.84	34.46	34.76	2,855,911	+0.27(+0.79%)
May 19, 2021	34.53	34.65	34.38	34.48	4,934,609	-0.27(-0.78%)
May 18, 2021	34.91	34.96	34.75	34.76	5,087,438	-0.03(-0.08%)
May 17, 2021	34.48	34.88	34.48	34.78	5,352,026	+0.45(+1.30%)
May 14, 2021	34.28	34.46	34.26	34.34	4,145,030	+0.37(+1.09%)
May 13, 2021	33.58	34.01	33.56	33.97	5,060,709	+0.28(+0.83%)
May 12, 2021	33.71	33.94	33.60	33.69	4,202,941	+0.13(+0.39%)
May 11, 2021	33.36	33.64	33.30	33.55	5,075,386	-0.30(-0.88%)
May 10, 2021	33.95	34.04	33.81	33.85	3,881,856	+0.16(+0.47%)
May 07, 2021	33.47	33.76	33.44	33.69	3,419,250	+0.39(+1.16%)
May 06, 2021	33.08	33.32	33.03	33.31	3,537,213	+0.11(+0.34%)
May 05, 2021	33.08	33.22	32.93	33.19	2,690,764	+0.25(+0.75%)
May 04, 2021	33.03	33.13	32.89	32.95	8,557,655	-0.15(-0.45%)
May 03, 2021	32.84	33.15	32.83	33.10	4,637,758	+0.29(+0.88%)
Apr 30, 2021	33.15	33.28	32.78	32.81	3,858,004	-0.14(-0.43%)
Apr 29, 2021	33.21	33.25	32.88	32.95	3,434,798	-0.18(-0.53%)
Apr 28, 2021	33.06	33.23	33.01	33.12	3,330,568	-0.03(-0.08%)
Apr 27, 2021	33.18	33.27	33.05	33.15	3,949,132	-0.04(-0.13%)
Apr 26, 2021	33.19	33.27	33.03	33.19	4,075,783	+0.04(+0.11%)
Apr 23, 2021	33.05	33.19	33.01	33.16	5,630,164	+0.05(+0.16%)
Apr 22, 2021	33.22	33.34	33.03	33.11	5,860,757	-0.50(-1.49%)
Apr 21, 2021	33.36	33.67	33.33	33.61	4,887,575	+0.48(+1.46%)
Apr 20, 2021	32.95	33.22	32.90	33.12	6,261,474	-0.25(-0.74%)
Apr 19, 2021	33.20	33.42	33.10	33.37	5,785,044	+0.20(+0.61%)
Apr 16, 2021	33.22	33.30	33.05	33.17	9,074,209	+0.05(+0.16%)
Apr 15, 2021	33.09	33.61	33.03	33.11	22,957,636	+1.37(+4.32%)
Apr 14, 2021	31.88	31.91	31.61	31.74	4,868,037	+0.08(+0.25%)
Apr 13, 2021	31.62	31.80	31.50	31.66	3,756,383	-0.02(-0.06%)
Apr 12, 2021	31.66	31.80	31.64	31.68	8,294,527	-0.52(-1.61%)
Apr 09, 2021	31.94	32.21	31.90	32.20	4,329,100	+0.17(+0.52%)
Apr 08, 2021	32.09	32.22	32.01	32.03	4,849,400	+0.35(+1.11%)
Apr 07, 2021	31.83	31.92	31.59	31.68	4,283,166	+0.04(+0.11%)
Apr 06, 2021	31.73	31.81	31.58	31.65	9,420,054	-0.05(-0.17%)
Apr 05, 2021	31.51	31.83	31.49	31.70	7,419,496	+0.23(+0.73%)
Apr 01, 2021	31.41	31.56	31.31	31.47	8,959,366	+0.11(+0.36%)
Mar 31, 2021	31.86	31.87	31.35	31.36	7,016,292	-0.60(-1.87%)
Mar 30, 2021	31.94	32.06	31.86	31.95	4,085,201	-0.28(-0.87%)
Mar 29, 2021	31.95	32.33	31.94	32.24	3,508,356	+0.02(+0.05%)
Mar 26, 2021	31.60	32.24	31.59	32.22	4,043,642	+0.53(+1.66%)
Mar 25, 2021	31.45	31.71	31.35	31.69	5,416,677	+0.18(+0.56%)
Mar 24, 2021	31.35	31.66	31.19	31.52	6,673,039	-0.11(-0.33%)
Mar 23, 2021	31.85	31.94	31.59	31.62	6,103,273	-0.60(-1.85%)
Mar 22, 2021	31.93	32.28	31.92	32.22	3,639,558	+0.04(+0.11%)
Mar 19, 2021	31.98	32.21	31.87	32.18	4,228,484	+0.13(+0.41%)
Mar 18, 2021	31.99	32.28	31.95	32.05	5,415,212	+0.11(+0.36%)
Mar 17, 2021	32.01	32.02	31.71	31.94	6,988,848	+0.00(+0.00%)
Mar 16, 2021	31.55	32.00	31.51	31.94	5,786,363	+0.41(+1.31%)
Mar 15, 2021	31.29	31.53	31.03	31.52	6,851,854	+0.30(+0.96%)
Mar 12, 2021	31.14	31.23	31.05	31.23	6,678,435	-0.01(-0.03%)
Mar 11, 2021	31.07	31.37	31.05	31.23	5,544,369	-0.04(-0.14%)
Mar 10, 2021	31.26	31.41	31.02	31.28	5,405,802	+0.44(+1.42%)
Mar 09, 2021	31.35	31.35	30.83	30.84	6,607,137	+0.11(+0.37%)
Mar 08, 2021	30.57	30.99	30.43	30.72	7,837,369	+0.05(+0.17%)
Mar 05, 2021	30.19	30.72	30.16	30.67	7,339,495	+0.55(+1.84%)
Mar 04, 2021	30.42	30.65	29.77	30.12	8,827,850	+0.04(+0.12%)
Mar 03, 2021	29.87	30.14	29.74	30.08	7,180,530	+0.13(+0.44%)
Mar 02, 2021	30.03	30.19	29.92	29.95	6,439,771	+0.32(+1.07%)

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.