Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	33.81	33.83	33.59	33.62	2,500	-0.36(-1.07%)
Apr 29, 2021	34.05	34.05	33.80	33.99	5,964	+0.05(+0.14%)
Apr 28, 2021	34.20	34.20	33.87	33.94	2,956	+0.08(+0.25%)
Apr 27, 2021	33.97	33.97	33.76	33.86	1,742	-0.04(-0.11%)
Apr 26, 2021	33.91	34.02	33.89	33.89	571	+0.12(+0.34%)
Apr 23, 2021	33.30	33.82	33.30	33.78	729	+0.54(+1.61%)
Apr 22, 2021	33.29	33.58	33.24	33.24	724	-0.12(-0.36%)
Apr 21, 2021	32.76	33.36	32.69	33.36	3,554	+0.63(+1.92%)
Apr 20, 2021	33.36	33.36	32.57	32.73	10,999	-0.66(-1.98%)
Apr 19, 2021	33.18	33.40	33.18	33.40	923	-0.37(-1.11%)
Apr 16, 2021	33.59	33.78	33.55	33.77	9,482	+0.17(+0.49%)
Apr 15, 2021	33.65	33.65	33.43	33.60	2,546	+0.14(+0.42%)
Apr 14, 2021	33.20	33.77	33.18	33.46	12,538	+0.29(+0.87%)
Apr 13, 2021	33.18	33.40	32.96	33.18	6,211	-0.26(-0.77%)
Apr 12, 2021	33.31	33.43	33.27	33.43	1,950	-0.04(-0.12%)
Apr 09, 2021	33.40	33.47	33.34	33.47	6,668	+0.08(+0.23%)
Apr 08, 2021	33.03	33.39	33.03	33.39	183,129	+0.23(+0.69%)
Apr 07, 2021	33.80	33.80	33.16	33.16	16,174	-0.42(-1.24%)
Apr 06, 2021	33.95	33.95	33.58	33.58	31,860	-0.12(-0.35%)
Apr 05, 2021	33.85	33.85	33.57	33.70	7,437	+0.14(+0.41%)
Apr 01, 2021	33.11	33.56	33.11	33.56	31,260	+0.43(+1.29%)
Mar 31, 2021	33.00	33.35	33.00	33.13	42,643	+0.31(+0.95%)
Mar 30, 2021	32.45	32.96	32.41	32.82	2,414	+0.46(+1.43%)
Mar 29, 2021	33.24	33.24	32.36	32.36	23,117	-0.83(-2.49%)
Mar 26, 2021	32.94	33.18	32.59	33.18	6,564	+0.64(+1.97%)
Mar 25, 2021	31.53	32.54	31.53	32.54	1,309	+0.73(+2.31%)
Mar 24, 2021	32.72	32.97	31.81	31.81	6,765	-0.49(-1.50%)
Mar 23, 2021	33.31	33.36	32.29	32.29	13,970	-1.33(-3.97%)
Mar 22, 2021	34.00	34.00	33.46	33.63	5,946	-0.47(-1.37%)
Mar 19, 2021	33.96	34.13	33.57	34.09	22,972	+0.18(+0.54%)
Mar 18, 2021	34.72	34.93	33.91	33.91	14,063	-0.76(-2.20%)
Mar 17, 2021	34.27	34.73	34.04	34.67	36,469	+0.31(+0.92%)
Mar 16, 2021	34.36	34.47	34.35	34.36	1,571	-0.46(-1.33%)
Mar 15, 2021	34.90	34.90	34.57	34.82	9,893	+0.03(+0.08%)
Mar 12, 2021	34.42	34.79	34.42	34.79	15,454	+0.28(+0.82%)
Mar 11, 2021	34.23	34.53	34.23	34.51	2,615	+0.43(+1.28%)
Mar 10, 2021	34.01	34.11	34.00	34.07	4,002	+0.66(+1.99%)
Mar 09, 2021	33.49	33.64	33.41	33.41	1,216	+0.26(+0.78%)
Mar 08, 2021	32.68	33.17	32.68	33.15	2,492	+1.21(+3.80%)
Mar 05, 2021	32.10	32.10	31.41	31.94	2,192	+0.21(+0.65%)
Mar 04, 2021	32.37	32.40	31.66	31.73	1,478	-1.04(-3.17%)
Mar 03, 2021	32.51	32.77	32.48	32.77	1,938	+0.28(+0.86%)
Mar 02, 2021	32.85	32.85	32.49	32.49	11,132	-0.36(-1.11%)
Mar 01, 2021	32.66	32.95	32.66	32.85	1,433	+0.95(+2.96%)
Feb 26, 2021	31.98	32.25	31.30	31.91	24,747	-0.00(-0.00%)
Feb 25, 2021	33.04	33.04	31.88	31.91	8,220	-1.06(-3.23%)
Feb 24, 2021	32.26	32.97	32.26	32.97	4,552	+0.86(+2.69%)
Feb 23, 2021	31.84	32.11	31.46	32.11	24,060	-0.10(-0.32%)
Feb 22, 2021	32.09	32.42	32.09	32.21	2,708	+0.25(+0.80%)
Feb 19, 2021	31.97	32.04	31.96	31.96	1,670	+0.51(+1.62%)
Feb 18, 2021	31.40	31.56	31.37	31.45	140,723	-0.39(-1.24%)
Feb 17, 2021	31.75	31.87	31.74	31.85	12,028	-0.15(-0.47%)
Feb 16, 2021	32.14	32.14	31.94	32.00	1,137	-0.09(-0.29%)
Feb 12, 2021	31.95	32.09	31.94	32.09	1,461	+0.13(+0.39%)
Feb 11, 2021	31.91	31.96	31.49	31.96	3,403	+0.02(+0.05%)
Feb 10, 2021	32.28	32.28	31.87	31.95	2,644	-0.18(-0.55%)
Feb 09, 2021	31.82	32.23	31.82	32.12	2,178	+0.16(+0.50%)
Feb 08, 2021	31.50	31.96	31.50	31.96	3,544	+0.80(+2.55%)
Feb 05, 2021	31.15	31.17	30.94	31.17	15,976	+0.31(+1.01%)
Feb 04, 2021	30.83	30.86	30.79	30.86	4,140	+0.61(+2.00%)
Feb 03, 2021	30.19	30.25	29.94	30.25	10,861	+0.05(+0.16%)
Feb 02, 2021	30.01	30.20	30.01	30.20	1,885	+0.46(+1.55%)

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.