Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.84	36.84	36.74	36.79	327,001	+0.01(+0.03%)
May 27, 2021	36.69	36.84	36.66	36.78	529,143	+0.07(+0.19%)
May 26, 2021	36.66	36.72	36.65	36.71	451,237	+0.15(+0.41%)
May 25, 2021	36.60	36.67	36.55	36.56	313,803	-0.04(-0.11%)
May 24, 2021	36.63	36.63	36.54	36.60	725,892	+0.03(+0.08%)
May 21, 2021	36.60	36.65	36.52	36.57	1,056,924	+0.04(+0.11%)
May 20, 2021	36.50	36.59	36.50	36.53	403,068	-0.07(-0.19%)
May 19, 2021	36.40	36.65	36.11	36.60	620,467	+0.12(+0.33%)
May 18, 2021	36.61	36.65	36.44	36.48	565,994	-0.02(-0.05%)
May 17, 2021	36.56	36.63	36.46	36.50	746,814	-0.06(-0.16%)
May 14, 2021	36.55	36.71	36.53	36.56	308,803	+0.01(+0.03%)
May 13, 2021	36.53	36.62	36.43	36.55	994,167	+0.03(+0.08%)
May 12, 2021	36.46	36.72	36.46	36.52	843,333	-0.02(-0.05%)
May 11, 2021	36.68	36.77	36.46	36.54	859,552	-0.14(-0.38%)
May 10, 2021	36.90	37.04	36.57	36.68	853,644	-0.08(-0.22%)
May 07, 2021	36.78	36.89	36.71	36.76	650,168	-0.05(-0.14%)
May 06, 2021	36.53	36.84	36.53	36.81	961,055	+0.03(+0.08%)
May 05, 2021	36.51	36.97	36.44	36.78	1,493,638	+0.28(+0.76%)
May 04, 2021	36.55	36.65	36.50	36.50	1,755,700	-0.11(-0.30%)
May 03, 2021	36.38	36.68	36.38	36.61	798,015	+0.02(+0.05%)
Apr 30, 2021	36.64	36.73	36.53	36.59	2,398,697	+0.02(+0.05%)
Apr 29, 2021	36.60	36.65	36.57	36.57	1,275,704	-0.01(-0.03%)
Apr 28, 2021	36.77	36.77	36.58	36.58	959,968	-0.14(-0.38%)
Apr 27, 2021	36.63	36.81	36.55	36.72	1,544,186	+0.06(+0.16%)
Apr 26, 2021	36.75	36.77	36.59	36.66	1,541,460	+0.05(+0.14%)
Apr 23, 2021	36.61	36.71	36.61	36.61	1,414,030	+0.00(+0.00%)
Apr 22, 2021	36.70	36.80	36.60	36.61	897,434	+0.01(+0.03%)
Apr 21, 2021	36.63	36.67	36.57	36.60	1,009,367	-0.01(-0.03%)
Apr 20, 2021	36.62	36.69	36.59	36.61	1,329,934	-0.04(-0.11%)
Apr 19, 2021	36.63	36.80	36.58	36.65	1,456,369	+0.04(+0.11%)
Apr 16, 2021	36.67	36.76	36.57	36.61	1,729,083	-0.09(-0.24%)
Apr 15, 2021	36.82	36.88	36.68	36.70	1,547,164	-0.07(-0.19%)
Apr 14, 2021	36.90	37.00	36.51	36.77	1,911,617	-0.08(-0.22%)
Apr 13, 2021	36.76	37.14	36.66	36.85	5,273,611	-0.08(-0.22%)
Apr 12, 2021	36.55	37.18	36.46	36.93	19,302,110	+4.07(+12.38%)
Apr 09, 2021	32.20	33.20	32.03	32.86	437,284	+0.67(+2.08%)
Apr 08, 2021	31.92	32.49	31.78	32.19	425,037	+0.54(+1.70%)
Apr 07, 2021	31.67	32.20	31.32	31.65	297,977	-0.07(-0.22%)
Apr 06, 2021	32.37	32.60	31.64	31.72	331,091	-0.23(-0.72%)
Apr 05, 2021	32.82	33.63	31.84	31.95	400,812	-1.34(-4.01%)
Apr 01, 2021	31.77	33.46	31.30	33.29	483,910	+1.48(+4.64%)
Mar 31, 2021	31.54	32.52	31.54	31.81	391,748	+0.15(+0.47%)
Mar 30, 2021	31.29	32.16	31.09	31.66	259,436	+0.40(+1.28%)
Mar 29, 2021	32.58	32.90	30.97	31.27	657,367	-0.76(-2.37%)
Mar 26, 2021	31.78	32.49	31.46	32.02	361,378	+0.21(+0.66%)
Mar 25, 2021	31.04	32.04	30.38	31.81	403,103	+0.70(+2.24%)
Mar 24, 2021	32.21	32.41	30.53	31.12	558,013	-1.12(-3.47%)
Mar 23, 2021	33.12	33.14	31.97	32.23	547,962	-0.88(-2.67%)
Mar 22, 2021	33.56	33.94	32.82	33.12	345,432	-0.18(-0.54%)
Mar 19, 2021	32.61	34.14	32.46	33.30	746,820	+0.59(+1.79%)
Mar 18, 2021	33.83	33.92	32.32	32.71	449,057	-1.22(-3.60%)
Mar 17, 2021	33.52	34.29	33.06	33.93	301,109	+0.38(+1.13%)
Mar 16, 2021	34.00	34.00	33.03	33.55	426,997	+0.01(+0.03%)
Mar 15, 2021	32.38	34.14	31.95	33.54	497,831	+0.97(+2.99%)
Mar 12, 2021	32.10	32.65	31.57	32.57	359,680	+0.31(+0.96%)
Mar 11, 2021	30.71	32.41	30.64	32.26	725,078	+1.91(+6.29%)
Mar 10, 2021	32.23	32.23	29.74	30.35	598,907	-1.10(-3.51%)
Mar 09, 2021	32.08	32.74	31.40	31.46	401,779	-0.27(-0.85%)
Mar 08, 2021	32.21	32.39	31.51	31.73	347,706	-0.32(-0.99%)
Mar 05, 2021	32.18	32.72	31.30	32.04	564,767	+0.09(+0.28%)
Mar 04, 2021	31.81	32.36	31.01	31.95	1,170,282	+0.36(+1.13%)
Mar 03, 2021	29.91	33.47	28.95	31.60	3,554,184	+1.88(+6.32%)
Mar 02, 2021	31.43	31.51	29.34	29.72	646,937	-1.69(-5.38%)

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.