Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.27	32.27	31.63	31.90	98,355	-0.15(-0.46%)
May 27, 2021	31.78	32.35	31.78	32.05	137,554	+0.62(+1.97%)
May 26, 2021	31.37	31.94	30.90	31.43	138,348	+0.05(+0.16%)
May 25, 2021	32.15	32.15	31.38	31.38	181,002	-0.64(-2.00%)
May 24, 2021	32.24	32.26	31.69	32.02	76,940	-0.23(-0.70%)
May 21, 2021	32.25	32.64	32.05	32.25	117,998	+0.34(+1.08%)
May 20, 2021	31.70	32.06	31.51	31.90	93,416	+0.12(+0.37%)
May 19, 2021	31.50	31.88	31.26	31.79	76,366	-0.37(-1.16%)
May 18, 2021	33.08	33.10	32.13	32.16	87,449	-0.84(-2.54%)
May 17, 2021	32.56	33.09	32.36	33.00	90,688	+0.35(+1.09%)
May 14, 2021	32.53	32.76	32.35	32.64	112,311	+0.37(+1.16%)
May 13, 2021	31.23	32.51	31.23	32.27	113,718	+1.10(+3.54%)
May 12, 2021	31.92	32.20	31.08	31.17	134,071	-0.85(-2.64%)
May 11, 2021	32.18	32.48	31.87	32.01	102,385	-0.54(-1.66%)
May 10, 2021	33.14	33.36	32.54	32.55	94,069	-0.47(-1.43%)
May 07, 2021	32.80	33.37	32.50	33.03	101,362	+0.11(+0.33%)
May 06, 2021	31.94	32.98	31.91	32.92	138,470	+1.03(+3.24%)
May 05, 2021	32.02	32.05	31.45	31.89	86,067	-0.16(-0.49%)
May 04, 2021	32.00	32.22	31.49	32.04	97,250	-0.01(-0.03%)
May 03, 2021	31.74	32.16	31.47	32.05	147,438	+0.72(+2.29%)
Apr 30, 2021	32.33	32.35	31.19	31.33	212,679	-0.99(-3.07%)
Apr 29, 2021	30.99	32.42	30.07	32.33	189,079	+1.37(+4.42%)
Apr 28, 2021	30.66	31.22	30.57	30.96	151,046	+0.25(+0.80%)
Apr 27, 2021	30.77	30.80	30.20	30.71	121,142	+0.02(+0.06%)
Apr 26, 2021	30.87	31.46	30.58	30.69	151,764	-0.15(-0.48%)
Apr 23, 2021	30.42	31.07	30.17	30.84	113,706	+0.58(+1.92%)
Apr 22, 2021	30.48	30.59	30.17	30.26	126,786	-0.14(-0.45%)
Apr 21, 2021	29.95	31.03	29.95	30.40	85,782	+0.35(+1.18%)
Apr 20, 2021	30.30	30.50	29.75	30.04	136,774	-0.39(-1.28%)
Apr 19, 2021	30.80	31.11	30.13	30.43	129,591	-0.30(-0.98%)
Apr 16, 2021	30.68	30.96	30.39	30.73	124,985	+0.20(+0.64%)
Apr 15, 2021	30.64	31.04	30.20	30.54	62,140	+0.05(+0.16%)
Apr 14, 2021	29.92	30.68	29.63	30.49	110,700	+0.59(+1.98%)
Apr 13, 2021	30.54	30.54	29.86	29.90	68,430	-0.73(-2.38%)
Apr 12, 2021	30.46	30.72	30.39	30.63	57,004	+0.29(+0.94%)
Apr 09, 2021	30.27	30.42	30.10	30.34	60,155	+0.19(+0.62%)
Apr 08, 2021	30.09	30.46	29.79	30.15	88,635	+0.07(+0.23%)
Apr 07, 2021	30.60	30.85	29.96	30.08	163,856	-0.55(-1.80%)
Apr 06, 2021	30.50	30.99	30.50	30.64	129,779	+0.15(+0.48%)
Apr 05, 2021	30.32	30.56	29.97	30.49	160,073	+0.40(+1.34%)
Apr 01, 2021	29.92	30.28	29.66	30.08	154,352	+0.25(+0.82%)
Mar 31, 2021	30.25	31.03	29.74	29.84	182,723	-0.42(-1.40%)
Mar 30, 2021	29.76	30.59	29.42	30.26	142,611	+0.46(+1.55%)
Mar 29, 2021	30.28	30.87	29.78	29.80	215,435	-0.72(-2.35%)
Mar 26, 2021	30.63	30.84	30.16	30.52	183,109	+0.22(+0.71%)
Mar 25, 2021	29.61	30.38	29.28	30.30	149,073	+0.45(+1.52%)
Mar 24, 2021	30.18	31.03	29.77	29.85	153,128	-0.12(-0.39%)
Mar 23, 2021	30.66	31.11	29.66	29.97	132,513	-0.93(-3.03%)
Mar 22, 2021	31.67	32.04	30.51	30.90	144,427	-0.82(-2.58%)
Mar 19, 2021	31.64	32.07	31.11	31.72	453,200	-0.18(-0.56%)
Mar 18, 2021	31.96	32.89	31.58	31.90	168,136	-0.02(-0.06%)
Mar 17, 2021	31.51	32.22	31.15	31.91	164,428	+0.27(+0.84%)
Mar 16, 2021	31.94	32.21	31.44	31.65	228,046	-0.33(-1.05%)
Mar 15, 2021	32.51	32.68	31.75	31.98	214,291	-0.70(-2.14%)
Mar 12, 2021	32.84	33.83	32.39	32.68	606,943	+0.06(+0.18%)
Mar 11, 2021	32.82	33.00	32.38	32.62	304,147	+0.07(+0.21%)
Mar 10, 2021	32.52	33.04	32.23	32.55	615,062	+0.35(+1.10%)
Mar 09, 2021	32.49	32.98	31.95	32.20	165,751	-0.02(-0.06%)
Mar 08, 2021	31.85	32.80	31.10	32.22	246,949	+0.46(+1.46%)
Mar 05, 2021	31.40	31.86	30.84	31.76	257,796	+0.57(+1.83%)
Mar 04, 2021	31.68	31.77	30.72	31.19	211,023	-0.39(-1.25%)
Mar 03, 2021	31.28	31.88	31.28	31.58	284,468	+0.18(+0.56%)
Mar 02, 2021	33.03	33.06	31.40	31.40	330,389	-1.79(-5.40%)

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.