Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.30	34.56	34.29	34.52	4,350,778	+0.25(+0.73%)
May 27, 2021	34.19	34.43	34.00	34.27	7,077,313	-0.20(-0.57%)
May 26, 2021	34.46	34.55	34.28	34.47	3,180,478	+0.04(+0.13%)
May 25, 2021	34.59	34.60	34.36	34.42	3,298,304	-0.01(-0.03%)
May 24, 2021	34.61	34.70	34.40	34.43	5,169,249	-0.16(-0.46%)
May 21, 2021	34.66	34.75	34.52	34.59	3,424,676	-0.16(-0.46%)
May 20, 2021	34.48	34.84	34.45	34.75	2,856,387	+0.27(+0.79%)
May 19, 2021	34.52	34.64	34.37	34.48	4,935,431	-0.27(-0.78%)
May 18, 2021	34.90	34.95	34.74	34.75	5,088,285	-0.03(-0.08%)
May 17, 2021	34.48	34.87	34.48	34.78	5,352,917	+0.45(+1.31%)
May 14, 2021	34.28	34.46	34.25	34.33	4,145,720	+0.37(+1.09%)
May 13, 2021	33.57	34.00	33.56	33.96	5,061,552	+0.28(+0.83%)
May 12, 2021	33.71	33.94	33.59	33.68	4,203,641	+0.13(+0.39%)
May 11, 2021	33.35	33.64	33.29	33.55	5,076,231	-0.30(-0.88%)
May 10, 2021	33.94	34.04	33.80	33.85	3,882,502	+0.16(+0.47%)
May 07, 2021	33.47	33.75	33.43	33.69	3,419,820	+0.39(+1.16%)
May 06, 2021	33.07	33.32	33.03	33.30	3,537,803	+0.11(+0.34%)
May 05, 2021	33.07	33.21	32.92	33.19	2,691,212	+0.25(+0.75%)
May 04, 2021	33.03	33.13	32.88	32.94	8,559,080	-0.15(-0.45%)
May 03, 2021	32.84	33.14	32.83	33.09	4,638,530	+0.29(+0.88%)
Apr 30, 2021	33.14	33.28	32.77	32.80	3,858,647	-0.14(-0.43%)
Apr 29, 2021	33.21	33.24	32.87	32.94	3,435,370	-0.18(-0.53%)
Apr 28, 2021	33.06	33.22	33.00	33.12	3,331,123	-0.03(-0.08%)
Apr 27, 2021	33.18	33.27	33.05	33.14	3,949,790	-0.04(-0.13%)
Apr 26, 2021	33.19	33.27	33.03	33.19	4,076,462	+0.04(+0.11%)
Apr 23, 2021	33.05	33.19	33.00	33.15	5,631,102	+0.05(+0.16%)
Apr 22, 2021	33.21	33.33	33.02	33.10	5,861,734	-0.50(-1.49%)
Apr 21, 2021	33.35	33.67	33.33	33.60	4,888,389	+0.48(+1.46%)
Apr 20, 2021	32.94	33.21	32.90	33.12	6,262,517	-0.25(-0.74%)
Apr 19, 2021	33.20	33.42	33.09	33.36	5,786,008	+0.20(+0.61%)
Apr 16, 2021	33.21	33.29	33.05	33.16	9,075,721	+0.05(+0.16%)
Apr 15, 2021	33.08	33.61	33.02	33.11	22,961,460	+1.37(+4.32%)
Apr 14, 2021	31.87	31.91	31.61	31.74	4,868,848	+0.08(+0.25%)
Apr 13, 2021	31.62	31.79	31.49	31.66	3,757,009	-0.02(-0.06%)
Apr 12, 2021	31.66	31.80	31.63	31.68	8,295,908	-0.52(-1.61%)
Apr 09, 2021	31.93	32.21	31.90	32.19	4,329,821	+0.17(+0.52%)
Apr 08, 2021	32.08	32.21	32.00	32.03	4,850,208	+0.35(+1.11%)
Apr 07, 2021	31.83	31.91	31.59	31.68	4,283,880	+0.04(+0.11%)
Apr 06, 2021	31.72	31.80	31.57	31.64	9,421,624	-0.05(-0.17%)
Apr 05, 2021	31.50	31.83	31.48	31.69	7,420,732	+0.23(+0.73%)
Apr 01, 2021	31.40	31.55	31.30	31.47	8,960,858	+0.11(+0.36%)
Mar 31, 2021	31.85	31.86	31.34	31.35	7,017,461	-0.60(-1.87%)
Mar 30, 2021	31.93	32.05	31.86	31.95	4,085,882	-0.28(-0.87%)
Mar 29, 2021	31.95	32.33	31.93	32.23	3,508,940	+0.02(+0.05%)
Mar 26, 2021	31.60	32.23	31.58	32.21	4,044,316	+0.53(+1.66%)
Mar 25, 2021	31.45	31.70	31.35	31.69	5,417,579	+0.18(+0.56%)
Mar 24, 2021	31.34	31.66	31.18	31.51	6,674,151	-0.11(-0.33%)
Mar 23, 2021	31.84	31.93	31.58	31.62	6,104,290	-0.60(-1.85%)
Mar 22, 2021	31.92	32.27	31.91	32.21	3,640,164	+0.04(+0.11%)
Mar 19, 2021	31.98	32.20	31.86	32.18	4,229,189	+0.13(+0.41%)
Mar 18, 2021	31.98	32.27	31.94	32.05	5,416,114	+0.11(+0.36%)
Mar 17, 2021	32.00	32.01	31.70	31.93	6,990,012	+0.00(+0.00%)
Mar 16, 2021	31.54	31.99	31.50	31.93	5,787,327	+0.41(+1.31%)
Mar 15, 2021	31.28	31.53	31.03	31.52	6,852,996	+0.30(+0.96%)
Mar 12, 2021	31.13	31.23	31.04	31.22	6,679,548	-0.01(-0.03%)
Mar 11, 2021	31.06	31.36	31.04	31.23	5,545,293	-0.04(-0.14%)
Mar 10, 2021	31.25	31.40	31.02	31.27	5,406,702	+0.44(+1.42%)
Mar 09, 2021	31.34	31.34	30.82	30.83	6,608,238	+0.11(+0.37%)
Mar 08, 2021	30.56	30.98	30.43	30.72	7,838,674	+0.05(+0.17%)
Mar 05, 2021	30.18	30.71	30.16	30.67	7,340,718	+0.55(+1.84%)
Mar 04, 2021	30.41	30.64	29.76	30.11	8,829,321	+0.04(+0.12%)
Mar 03, 2021	29.87	30.14	29.74	30.08	7,181,726	+0.13(+0.44%)
Mar 02, 2021	30.03	30.18	29.92	29.95	6,440,844	+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.