Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.76	33.99	33.70	33.74	18,550,618	+0.07(+0.21%)
May 27, 2021	33.97	34.13	33.63	33.67	44,149,364	-0.24(-0.69%)
May 26, 2021	34.23	34.24	33.78	33.91	32,171,892	-0.36(-1.04%)
May 25, 2021	34.69	34.72	34.19	34.26	29,742,912	-0.42(-1.21%)
May 24, 2021	34.92	34.97	34.65	34.68	19,415,990	-0.12(-0.35%)
May 21, 2021	35.03	35.37	34.77	34.80	24,271,398	-0.15(-0.42%)
May 20, 2021	34.61	35.07	34.60	34.95	21,371,020	+0.25(+0.73%)
May 19, 2021	34.72	34.76	34.35	34.70	23,193,560	-0.19(-0.55%)
May 18, 2021	35.00	35.15	34.69	34.89	18,139,116	-0.05(-0.15%)
May 17, 2021	34.91	35.20	34.86	34.94	20,766,756	+0.08(+0.22%)
May 14, 2021	35.06	35.13	34.78	34.86	20,708,716	-0.07(-0.20%)
May 13, 2021	34.41	35.09	34.41	34.93	29,178,940	+0.36(+1.03%)
May 12, 2021	34.36	34.78	34.25	34.58	30,075,136	+0.30(+0.86%)
May 11, 2021	34.57	34.91	34.18	34.28	36,438,372	-0.44(-1.28%)
May 10, 2021	34.70	35.09	34.66	34.73	35,362,116	+0.24(+0.71%)
May 07, 2021	34.12	34.73	34.02	34.48	38,809,548	+0.34(+1.00%)
May 06, 2021	33.52	34.18	33.07	34.14	63,151,952	-0.34(-0.99%)
May 05, 2021	35.17	35.45	33.58	34.48	88,802,496	+0.02(+0.05%)
May 04, 2021	34.51	34.65	34.02	34.46	61,190,888	+0.10(+0.30%)
May 03, 2021	33.68	34.37	33.61	34.36	53,954,552	+1.02(+3.05%)
Apr 30, 2021	33.21	33.55	33.20	33.34	32,935,794	+0.04(+0.13%)
Apr 29, 2021	33.64	33.64	33.05	33.30	27,301,154	-0.18(-0.54%)
Apr 28, 2021	33.25	33.59	33.23	33.48	25,452,678	+0.31(+0.94%)
Apr 27, 2021	33.22	33.31	33.08	33.17	22,083,636	-0.20(-0.59%)
Apr 26, 2021	33.41	33.42	33.20	33.37	22,921,062	+0.02(+0.05%)
Apr 23, 2021	33.33	33.50	33.15	33.35	28,272,080	+0.02(+0.05%)
Apr 22, 2021	34.06	34.08	33.22	33.33	38,668,744	-0.77(-2.25%)
Apr 21, 2021	33.77	34.22	33.76	34.10	34,019,200	+0.43(+1.28%)
Apr 20, 2021	33.43	33.85	33.43	33.67	30,657,552	+0.09(+0.26%)
Apr 19, 2021	33.30	33.61	33.07	33.58	35,807,904	+0.31(+0.93%)
Apr 16, 2021	32.67	33.39	32.62	33.27	61,238,592	+0.84(+2.58%)
Apr 15, 2021	32.14	32.56	32.14	32.44	28,900,134	+0.37(+1.16%)
Apr 14, 2021	32.07	32.25	31.88	32.07	27,624,660	+0.01(+0.03%)
Apr 13, 2021	32.27	32.48	31.82	32.06	39,359,388	+0.16(+0.51%)
Apr 12, 2021	31.47	31.95	31.34	31.89	34,703,292	+0.32(+1.01%)
Apr 09, 2021	30.97	31.76	30.97	31.57	36,730,472	+0.55(+1.78%)
Apr 08, 2021	31.02	31.19	30.94	31.02	21,012,344	+0.04(+0.14%)
Apr 07, 2021	31.08	31.26	30.85	30.98	25,406,038	-0.12(-0.39%)
Apr 06, 2021	31.28	31.40	31.06	31.10	24,007,512	-0.20(-0.63%)
Apr 05, 2021	31.44	31.55	31.14	31.30	25,609,168	-0.02(-0.05%)
Apr 01, 2021	31.32	31.44	31.07	31.32	24,713,408	+0.06(+0.19%)
Mar 31, 2021	31.19	31.43	31.09	31.25	30,809,488	+0.10(+0.33%)
Mar 30, 2021	31.57	31.60	31.07	31.15	30,481,640	-0.44(-1.39%)
Mar 29, 2021	31.08	31.69	30.97	31.59	31,298,290	+0.32(+1.02%)
Mar 26, 2021	30.78	31.31	30.75	31.27	32,392,488	+0.50(+1.63%)
Mar 25, 2021	30.75	30.88	30.41	30.77	28,830,660	+0.05(+0.17%)
Mar 24, 2021	30.61	31.00	30.51	30.72	26,512,024	+0.22(+0.71%)
Mar 23, 2021	30.90	31.00	30.47	30.50	32,416,292	-0.55(-1.78%)
Mar 22, 2021	30.61	31.07	30.50	31.06	29,454,734	+0.41(+1.32%)
Mar 19, 2021	30.84	30.90	30.60	30.65	56,044,784	-0.21(-0.67%)
Mar 18, 2021	30.67	31.03	30.64	30.86	28,660,562	-0.02(-0.06%)
Mar 17, 2021	30.91	31.02	30.30	30.88	49,308,040	-0.03(-0.11%)
Mar 16, 2021	30.60	30.94	30.46	30.91	28,997,344	+0.36(+1.19%)
Mar 15, 2021	30.20	30.56	30.16	30.55	25,402,060	+0.41(+1.35%)
Mar 12, 2021	29.81	30.18	29.77	30.14	18,943,724	+0.20(+0.66%)
Mar 11, 2021	30.25	30.30	29.90	29.94	28,413,944	-0.19(-0.63%)
Mar 10, 2021	29.88	30.31	29.78	30.13	38,823,640	+0.41(+1.39%)
Mar 09, 2021	29.80	30.06	29.71	29.72	29,147,768	+0.09(+0.29%)
Mar 08, 2021	29.75	30.08	29.62	29.63	28,203,188	-0.03(-0.12%)
Mar 05, 2021	29.58	29.81	29.29	29.67	35,459,088	+0.16(+0.56%)
Mar 04, 2021	29.56	30.26	29.19	29.50	52,629,996	-0.16(-0.55%)
Mar 03, 2021	28.91	29.72	28.85	29.67	53,258,820	+0.76(+2.63%)
Mar 02, 2021	29.06	29.24	28.90	28.91	32,018,198	-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.