Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.42	30.67	30.38	30.60	2,347,718	-0.31(-0.99%)
May 27, 2021	30.69	31.09	30.46	30.90	3,175,818	-0.37(-1.18%)
May 26, 2021	31.15	31.41	31.01	31.27	2,808,542	-0.02(-0.06%)
May 25, 2021	30.87	31.42	30.76	31.29	5,404,768	+0.25(+0.80%)
May 24, 2021	31.19	31.32	30.86	31.04	1,891,462	-0.52(-1.64%)
May 21, 2021	31.52	31.82	31.00	31.56	4,836,272	-0.41(-1.27%)
May 20, 2021	32.45	32.56	31.52	31.97	3,195,754	-0.63(-1.93%)
May 19, 2021	33.08	33.74	32.52	32.59	6,730,642	+0.48(+1.50%)
May 18, 2021	31.26	32.08	31.15	32.11	3,136,468	+0.70(+2.24%)
May 17, 2021	31.48	31.82	31.23	31.41	4,815,009	+0.22(+0.71%)
May 14, 2021	31.74	31.87	31.00	31.19	4,920,289	-1.15(-3.55%)
May 13, 2021	33.56	33.55	31.82	32.34	8,778,037	-1.29(-3.85%)
May 12, 2021	32.15	33.70	31.89	33.63	5,694,379	+1.92(+6.07%)
May 11, 2021	31.15	32.26	31.11	31.71	7,455,955	+1.22(+4.00%)
May 10, 2021	30.08	30.49	29.56	30.49	5,740,499	+0.11(+0.37%)
May 07, 2021	31.11	31.26	30.30	30.37	3,449,929	-0.67(-2.15%)
May 06, 2021	31.82	32.08	31.02	31.04	4,407,941	-0.89(-2.78%)
May 05, 2021	31.97	32.52	31.68	31.93	3,344,491	-0.30(-0.92%)
May 04, 2021	32.59	33.30	32.22	32.22	4,134,428	-0.07(-0.23%)
May 03, 2021	32.41	32.45	32.00	32.30	3,147,183	-0.67(-2.02%)
Apr 30, 2021	32.96	33.26	32.74	32.96	2,720,506	+0.52(+1.60%)
Apr 29, 2021	32.63	33.41	32.37	32.45	2,498,198	-0.63(-1.90%)
Apr 28, 2021	32.89	33.22	32.78	33.08	1,861,850	+0.41(+1.25%)
Apr 27, 2021	32.74	33.04	32.52	32.67	1,939,274	-0.04(-0.11%)
Apr 26, 2021	32.30	32.85	32.22	32.71	1,597,099	+0.18(+0.57%)
Apr 23, 2021	33.33	33.52	32.19	32.52	2,355,312	-0.67(-2.01%)
Apr 22, 2021	32.37	33.52	32.34	33.19	4,622,324	+0.89(+2.75%)
Apr 21, 2021	33.45	33.45	32.26	32.30	2,264,603	-0.96(-2.89%)
Apr 20, 2021	32.93	33.67	32.74	33.26	4,487,072	+0.78(+2.39%)
Apr 19, 2021	32.45	32.85	32.34	32.48	5,985,382	+0.30(+0.92%)
Apr 16, 2021	32.22	32.45	32.04	32.19	2,447,239	-0.44(-1.36%)
Apr 15, 2021	33.11	33.11	32.56	32.63	2,875,753	-0.89(-2.65%)
Apr 14, 2021	33.70	33.74	33.04	33.52	2,740,046	-0.22(-0.66%)
Apr 13, 2021	33.82	34.15	33.56	33.74	2,020,328	+0.26(+0.77%)
Apr 12, 2021	33.56	33.78	33.41	33.48	1,582,769	+0.11(+0.33%)
Apr 09, 2021	34.07	34.18	33.33	33.37	2,060,097	-0.85(-2.49%)
Apr 08, 2021	34.52	34.78	34.22	34.22	1,674,491	-0.30(-0.86%)
Apr 07, 2021	34.59	34.78	34.22	34.52	1,942,486	-0.04(-0.11%)
Apr 06, 2021	34.41	34.67	34.19	34.55	2,380,953	+0.33(+0.97%)
Apr 05, 2021	34.67	34.67	33.93	34.22	2,877,576	-1.18(-3.34%)
Apr 01, 2021	35.70	36.03	35.41	35.41	1,865,837	-0.48(-1.34%)
Mar 31, 2021	35.78	35.96	35.41	35.89	1,576,325	+0.22(+0.62%)
Mar 30, 2021	35.59	36.02	35.42	35.66	2,375,995	+0.22(+0.63%)
Mar 29, 2021	36.18	36.29	35.15	35.44	4,378,469	-0.33(-0.93%)
Mar 26, 2021	36.77	37.11	35.65	35.78	4,554,638	-1.48(-3.97%)
Mar 25, 2021	38.48	39.25	37.11	37.26	5,599,926	-0.78(-2.04%)
Mar 24, 2021	37.59	38.03	36.70	38.03	3,920,467	+0.07(+0.19%)
Mar 23, 2021	37.29	38.22	36.85	37.96	3,628,478	+1.00(+2.70%)
Mar 22, 2021	37.48	37.70	36.66	36.96	2,722,552	-0.41(-1.09%)
Mar 19, 2021	36.63	37.70	36.63	37.37	4,348,647	+0.89(+2.43%)
Mar 18, 2021	36.15	36.63	35.33	36.48	6,143,627	+0.44(+1.23%)
Mar 17, 2021	36.59	36.81	35.92	36.03	3,207,829	-0.63(-1.72%)
Mar 16, 2021	36.37	36.85	36.29	36.66	3,165,606	+0.37(+1.02%)
Mar 15, 2021	36.55	37.37	36.18	36.29	3,540,545	-0.55(-1.51%)
Mar 12, 2021	37.77	37.85	36.77	36.85	3,930,881	-1.07(-2.83%)
Mar 11, 2021	38.14	38.44	37.29	37.92	4,125,737	-0.67(-1.73%)
Mar 10, 2021	39.66	39.70	38.25	38.59	6,014,273	-1.85(-4.57%)
Mar 09, 2021	40.10	40.44	39.22	40.44	3,780,593	-0.11(-0.27%)
Mar 08, 2021	41.25	41.55	39.18	40.55	7,491,434	-1.26(-3.01%)
Mar 05, 2021	42.95	44.91	41.40	41.81	5,630,731	-2.37(-5.36%)
Mar 04, 2021	42.73	45.80	41.99	44.17	6,136,739	+1.37(+3.20%)
Mar 03, 2021	42.44	42.84	41.62	42.81	3,521,888	+0.48(+1.14%)
Mar 02, 2021	41.66	42.40	41.40	42.32	2,270,808	+0.55(+1.33%)

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.