Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.31	33.42	31.77	32.59	4,488,496	-0.50(-1.50%)
May 27, 2021	32.04	33.33	30.81	33.09	8,589,462	+0.74(+2.27%)
May 26, 2021	31.68	32.68	31.44	32.35	8,073,716	+1.76(+5.74%)
May 25, 2021	30.33	30.89	30.16	30.59	2,911,384	+0.52(+1.71%)
May 24, 2021	30.18	30.70	29.62	30.08	3,523,216	-0.05(-0.15%)
May 21, 2021	30.68	31.00	29.92	30.12	4,273,707	-0.03(-0.09%)
May 20, 2021	32.02	32.09	30.07	30.15	8,577,032	-1.79(-5.61%)
May 19, 2021	31.99	31.99	30.90	31.94	3,928,810	-0.95(-2.88%)
May 18, 2021	34.83	34.88	32.31	32.89	5,465,623	-1.34(-3.92%)
May 17, 2021	33.53	34.30	33.02	34.23	2,489,949	+0.61(+1.81%)
May 14, 2021	32.02	33.75	31.88	33.63	3,164,851	+1.84(+5.79%)
May 13, 2021	31.51	32.51	30.91	31.79	3,891,603	+0.59(+1.89%)
May 12, 2021	32.63	33.21	31.11	31.20	3,800,792	-1.59(-4.85%)
May 11, 2021	33.00	33.26	31.80	32.79	3,437,522	-0.98(-2.89%)
May 10, 2021	34.28	34.98	33.71	33.77	2,566,488	-0.08(-0.24%)
May 07, 2021	33.13	33.88	32.95	33.85	1,658,852	+0.57(+1.71%)
May 06, 2021	33.03	33.34	32.64	33.28	1,824,050	+0.30(+0.92%)
May 05, 2021	33.23	33.34	32.61	32.97	2,051,407	-0.15(-0.44%)
May 04, 2021	32.97	33.38	32.45	33.12	2,310,228	-0.27(-0.80%)
May 03, 2021	32.22	33.51	31.97	33.39	3,466,845	+1.59(+5.00%)
Apr 30, 2021	32.26	32.58	31.63	31.80	3,523,836	-0.72(-2.21%)
Apr 29, 2021	33.18	33.18	32.17	32.51	3,724,715	-0.20(-0.62%)
Apr 28, 2021	33.09	33.40	32.68	32.72	2,702,548	-0.61(-1.82%)
Apr 27, 2021	32.81	33.94	32.81	33.32	5,304,668	+0.64(+1.97%)
Apr 26, 2021	34.83	35.21	32.43	32.68	9,582,701	-2.15(-6.18%)
Apr 23, 2021	33.86	35.21	33.63	34.83	3,984,048	+0.98(+2.88%)
Apr 22, 2021	33.66	34.32	33.26	33.86	6,929,232	+0.47(+1.40%)
Apr 21, 2021	32.13	33.53	31.68	33.39	3,913,822	+1.37(+4.28%)
Apr 20, 2021	32.21	32.41	31.44	32.02	6,017,409	-0.32(-1.00%)
Apr 19, 2021	31.59	32.90	31.16	32.34	5,384,800	+0.63(+1.97%)
Apr 16, 2021	31.82	32.04	31.32	31.71	4,877,510	+0.14(+0.44%)
Apr 15, 2021	31.44	31.98	30.96	31.58	10,733,224	+1.24(+4.09%)
Apr 14, 2021	29.89	30.66	29.87	30.33	2,744,017	+0.40(+1.35%)
Apr 13, 2021	30.62	30.62	29.38	29.93	3,192,769	-0.59(-1.93%)
Apr 12, 2021	29.84	30.61	29.72	30.52	3,565,492	+0.55(+1.84%)
Apr 09, 2021	29.30	30.00	29.11	29.97	3,402,287	+1.00(+3.46%)
Apr 08, 2021	28.53	29.09	27.94	28.96	2,363,940	+0.33(+1.16%)
Apr 07, 2021	27.96	29.01	27.96	28.63	3,998,838	+0.90(+3.25%)
Apr 06, 2021	27.35	28.51	27.35	27.73	4,975,210	+0.24(+0.87%)
Apr 05, 2021	27.11	27.51	26.54	27.49	2,780,871	+0.75(+2.82%)
Apr 01, 2021	27.06	27.31	26.42	26.74	4,402,404	-0.16(-0.58%)
Mar 31, 2021	26.78	27.32	26.52	26.89	3,803,435	+0.07(+0.27%)
Mar 30, 2021	25.66	26.96	25.57	26.82	3,202,781	+1.33(+5.23%)
Mar 29, 2021	26.77	26.90	25.44	25.49	3,696,548	-1.36(-5.07%)
Mar 26, 2021	26.43	26.89	25.94	26.85	4,569,833	+0.98(+3.77%)
Mar 25, 2021	24.13	26.12	23.82	25.87	4,947,377	+1.39(+5.67%)
Mar 24, 2021	25.23	25.75	24.48	24.48	3,581,547	-0.46(-1.84%)
Mar 23, 2021	26.18	26.36	24.65	24.94	5,673,377	-1.55(-5.87%)
Mar 22, 2021	27.58	27.60	25.99	26.50	4,996,793	-0.85(-3.09%)
Mar 19, 2021	27.46	27.77	27.00	27.35	4,947,961	-0.01(-0.03%)
Mar 18, 2021	28.07	28.50	27.25	27.35	3,183,498	-0.57(-2.04%)
Mar 17, 2021	27.59	28.01	27.23	27.92	2,244,822	+0.03(+0.10%)
Mar 16, 2021	27.90	28.12	27.52	27.90	2,654,644	-0.27(-0.95%)
Mar 15, 2021	27.35	28.18	27.18	28.16	5,103,859	+0.75(+2.72%)
Mar 12, 2021	27.36	27.56	27.01	27.42	3,924,905	+0.37(+1.36%)
Mar 11, 2021	27.40	27.59	26.59	27.05	4,000,813	-0.35(-1.28%)
Mar 10, 2021	26.37	27.93	26.09	27.40	4,911,591	+0.92(+3.49%)
Mar 09, 2021	26.99	28.08	26.32	26.48	5,676,459	-0.60(-2.20%)
Mar 08, 2021	26.55	27.48	25.84	27.07	8,515,384	+0.94(+3.61%)
Mar 05, 2021	25.38	26.41	25.36	26.13	8,004,352	+0.78(+3.07%)
Mar 04, 2021	25.64	26.53	23.47	25.35	12,597,910	+2.07(+8.89%)
Mar 03, 2021	23.34	23.86	22.79	23.28	5,983,635	+0.29(+1.27%)
Mar 02, 2021	24.02	24.19	22.94	22.99	6,486,414	-1.00(-4.16%)

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.