Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	32.93	32.97	32.60	32.71	1,134,122	-0.45(-1.35%)
Apr 29, 2021	33.23	33.26	32.93	33.15	1,987,932	+0.02(+0.05%)
Apr 28, 2021	32.98	33.21	32.98	33.14	1,157,459	+0.09(+0.27%)
Apr 27, 2021	33.01	33.06	32.96	33.05	1,051,199	-0.11(-0.32%)
Apr 26, 2021	33.08	33.17	33.08	33.15	1,609,347	+0.09(+0.27%)
Apr 23, 2021	32.83	33.13	32.83	33.06	1,462,024	+0.34(+1.04%)
Apr 22, 2021	32.89	32.92	32.65	32.72	1,744,758	-0.12(-0.36%)
Apr 21, 2021	32.44	32.84	32.41	32.84	1,299,575	+0.31(+0.97%)
Apr 20, 2021	32.77	32.78	32.45	32.53	2,841,816	-0.57(-1.74%)
Apr 19, 2021	33.23	33.23	33.00	33.10	2,164,603	-0.13(-0.38%)
Apr 16, 2021	33.11	33.23	33.03	33.23	1,012,008	+0.22(+0.68%)
Apr 15, 2021	32.94	33.00	32.90	33.00	1,267,426	+0.26(+0.80%)
Apr 14, 2021	32.71	32.85	32.69	32.74	1,242,529	+0.04(+0.11%)
Apr 13, 2021	32.58	32.71	32.54	32.71	5,048,364	+0.22(+0.66%)
Apr 12, 2021	32.53	32.53	32.41	32.49	1,161,030	-0.17(-0.52%)
Apr 09, 2021	32.54	32.66	32.52	32.66	1,101,811	+0.08(+0.25%)
Apr 08, 2021	32.50	32.60	32.45	32.58	984,482	+0.19(+0.58%)
Apr 07, 2021	32.36	32.44	32.31	32.39	2,315,289	+0.04(+0.11%)
Apr 06, 2021	32.30	32.40	32.27	32.36	1,171,941	-0.27(-0.83%)
Apr 05, 2021	32.37	32.64	32.37	32.62	1,533,365	+0.43(+1.34%)
Apr 01, 2021	31.96	32.22	31.92	32.19	2,449,632	+0.46(+1.44%)
Mar 31, 2021	31.73	31.89	31.73	31.74	1,603,929	-0.09(-0.28%)
Mar 30, 2021	31.71	31.84	31.65	31.83	1,079,175	-0.03(-0.08%)
Mar 29, 2021	31.81	31.90	31.69	31.85	1,040,767	-0.17(-0.53%)
Mar 26, 2021	31.73	32.02	31.70	32.02	1,253,673	+0.44(+1.39%)
Mar 25, 2021	31.35	31.62	31.24	31.58	2,337,887	+0.21(+0.66%)
Mar 24, 2021	31.48	31.61	31.36	31.38	2,008,484	-0.16(-0.51%)
Mar 23, 2021	31.77	31.80	31.49	31.54	1,947,262	-0.48(-1.49%)
Mar 22, 2021	31.98	32.10	31.93	32.01	2,863,378	+0.01(+0.03%)
Mar 19, 2021	31.92	32.05	31.73	32.01	1,343,253	+0.12(+0.37%)
Mar 18, 2021	32.08	32.27	31.89	31.89	1,758,275	-0.33(-1.03%)
Mar 17, 2021	31.92	32.27	31.87	32.22	1,745,695	+0.19(+0.59%)
Mar 16, 2021	32.09	32.10	31.98	32.03	1,081,880	+0.05(+0.17%)
Mar 15, 2021	31.87	31.99	31.70	31.98	1,063,881	+0.07(+0.23%)
Mar 12, 2021	31.65	31.92	31.64	31.91	920,311	+0.08(+0.25%)
Mar 11, 2021	31.70	31.89	31.66	31.83	1,454,058	+0.26(+0.82%)
Mar 10, 2021	31.55	31.61	31.41	31.57	4,337,026	+0.11(+0.34%)
Mar 09, 2021	31.39	31.55	31.34	31.46	1,545,724	+0.43(+1.39%)
Mar 08, 2021	31.05	31.26	30.96	31.03	8,521,266	-0.17(-0.55%)
Mar 05, 2021	31.19	31.24	30.69	31.20	2,520,605	+0.22(+0.72%)
Mar 04, 2021	31.31	31.45	30.77	30.97	3,310,023	-0.35(-1.12%)
Mar 03, 2021	31.45	31.56	31.29	31.32	1,534,732	-0.18(-0.57%)
Mar 02, 2021	31.52	31.61	31.40	31.50	1,385,370	-0.05(-0.17%)
Mar 01, 2021	31.35	31.58	31.33	31.56	1,864,838	+0.60(+1.94%)
Feb 26, 2021	31.27	31.27	30.87	30.96	6,315,942	-0.41(-1.32%)
Feb 25, 2021	32.01	32.09	31.31	31.37	2,031,612	-0.58(-1.83%)
Feb 24, 2021	31.60	31.97	31.53	31.95	1,587,954	+0.12(+0.37%)
Feb 23, 2021	31.75	31.91	31.42	31.84	3,409,965	+0.01(+0.03%)
Feb 22, 2021	31.81	32.01	31.77	31.83	1,228,085	-0.13(-0.39%)
Feb 19, 2021	31.93	32.06	31.88	31.95	1,416,677	+0.18(+0.56%)
Feb 18, 2021	31.70	31.79	31.53	31.77	1,826,839	-0.22(-0.67%)
Feb 17, 2021	31.94	32.02	31.80	31.99	1,382,292	-0.20(-0.61%)
Feb 16, 2021	32.22	32.30	32.11	32.19	1,713,343	+0.21(+0.65%)
Feb 12, 2021	31.72	31.98	31.72	31.98	992,064	+0.17(+0.54%)
Feb 11, 2021	31.76	31.81	31.66	31.81	1,408,652	+0.21(+0.65%)
Feb 10, 2021	31.76	31.80	31.47	31.60	1,579,902	-0.07(-0.23%)
Feb 09, 2021	31.53	31.69	31.50	31.67	7,000,721	+0.14(+0.46%)
Feb 08, 2021	31.47	31.56	31.40	31.53	1,117,497	+0.24(+0.77%)
Feb 05, 2021	31.23	31.29	31.11	31.29	970,449	+0.23(+0.75%)
Feb 04, 2021	30.89	31.05	30.87	31.05	810,408	+0.02(+0.06%)
Feb 03, 2021	30.98	31.05	30.87	31.04	1,370,624	+0.10(+0.32%)
Feb 02, 2021	30.80	30.96	30.71	30.94	1,447,744	+0.34(+1.11%)

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.