Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	33.56	33.65	33.37	33.41	2,229,962	-0.37(-1.08%)
Apr 29, 2021	33.97	34.02	33.58	33.78	5,367,083	-0.03(-0.08%)
Apr 28, 2021	33.32	33.87	33.32	33.80	3,882,863	+0.56(+1.69%)
Apr 27, 2021	33.16	33.34	33.09	33.24	1,695,100	+0.04(+0.11%)
Apr 26, 2021	32.95	33.24	32.95	33.20	1,760,569	+0.34(+1.03%)
Apr 23, 2021	32.74	32.93	32.69	32.87	9,064,272	+0.20(+0.60%)
Apr 22, 2021	32.81	32.85	32.58	32.67	3,191,192	-0.22(-0.66%)
Apr 21, 2021	32.31	32.90	32.29	32.88	3,954,466	+0.53(+1.65%)
Apr 20, 2021	32.74	32.79	32.26	32.35	2,419,066	-0.60(-1.82%)
Apr 19, 2021	33.23	33.29	32.85	32.95	2,990,862	-0.24(-0.73%)
Apr 16, 2021	33.24	33.29	33.11	33.19	2,123,804	+0.08(+0.23%)
Apr 15, 2021	33.11	33.14	32.99	33.12	7,860,663	+0.21(+0.63%)
Apr 14, 2021	32.87	33.08	32.85	32.91	2,749,304	+0.00(+0.00%)
Apr 13, 2021	32.93	32.93	32.80	32.91	2,585,444	+0.12(+0.37%)
Apr 12, 2021	32.80	32.94	32.75	32.79	1,945,079	-0.11(-0.34%)
Apr 09, 2021	32.79	32.92	32.70	32.90	2,929,796	+0.10(+0.31%)
Apr 08, 2021	32.64	32.80	32.49	32.80	3,398,195	+0.24(+0.75%)
Apr 07, 2021	32.56	32.61	32.47	32.56	3,178,514	+0.00(+0.00%)
Apr 06, 2021	32.61	32.75	32.54	32.56	1,994,462	-0.07(-0.20%)
Apr 05, 2021	32.63	32.71	32.57	32.62	2,839,025	+0.12(+0.38%)
Apr 01, 2021	32.18	32.50	32.08	32.50	3,482,970	+0.55(+1.73%)
Mar 31, 2021	31.89	32.08	31.86	31.95	5,846,451	+0.12(+0.38%)
Mar 30, 2021	31.79	31.90	31.66	31.82	3,359,983	-0.13(-0.41%)
Mar 29, 2021	31.90	32.03	31.67	31.96	3,115,413	-0.06(-0.18%)
Mar 26, 2021	31.91	32.03	31.65	32.01	4,132,070	+0.31(+0.98%)
Mar 25, 2021	31.61	31.77	31.38	31.70	3,875,369	-0.07(-0.21%)
Mar 24, 2021	31.91	32.12	31.76	31.77	4,207,112	+0.00(+0.00%)
Mar 23, 2021	31.97	32.09	31.74	31.77	7,486,076	-0.36(-1.11%)
Mar 22, 2021	32.31	32.37	32.09	32.12	5,543,723	-0.15(-0.47%)
Mar 19, 2021	32.23	32.40	32.01	32.27	4,651,350	+0.01(+0.03%)
Mar 18, 2021	32.60	32.75	32.22	32.27	6,175,590	-0.52(-1.57%)
Mar 17, 2021	32.34	32.87	32.29	32.78	3,961,549	+0.27(+0.84%)
Mar 16, 2021	32.56	32.61	32.38	32.51	2,953,089	-0.05(-0.14%)
Mar 15, 2021	32.40	32.57	32.16	32.56	3,953,955	+0.21(+0.64%)
Mar 12, 2021	31.99	32.36	31.98	32.35	2,009,438	+0.18(+0.55%)
Mar 11, 2021	31.86	32.21	31.86	32.17	3,580,762	+0.52(+1.63%)
Mar 10, 2021	31.64	31.78	31.43	31.66	3,746,007	+0.23(+0.72%)
Mar 09, 2021	31.52	31.66	31.42	31.43	4,031,223	+0.27(+0.87%)
Mar 08, 2021	31.07	31.46	31.00	31.16	5,080,435	+0.10(+0.33%)
Mar 05, 2021	30.89	31.13	30.38	31.06	11,290,503	+0.44(+1.44%)
Mar 04, 2021	30.96	31.11	30.25	30.61	8,693,441	-0.33(-1.06%)
Mar 03, 2021	31.13	31.19	30.83	30.94	8,535,437	-0.24(-0.78%)
Mar 02, 2021	30.91	31.26	30.90	31.19	3,598,605	+0.33(+1.06%)
Mar 01, 2021	30.66	30.97	30.63	30.86	4,085,667	+0.68(+2.24%)
Feb 26, 2021	30.79	30.79	30.15	30.18	5,455,424	-0.65(-2.10%)
Feb 25, 2021	31.53	31.66	30.75	30.83	3,235,812	-0.67(-2.11%)
Feb 24, 2021	30.96	31.59	30.88	31.50	13,224,420	+0.48(+1.54%)
Feb 23, 2021	30.93	31.15	30.36	31.02	4,098,647	-0.06(-0.18%)
Feb 22, 2021	30.91	31.20	30.82	31.07	2,228,842	+0.07(+0.24%)
Feb 19, 2021	30.81	31.03	30.77	31.00	1,996,435	+0.32(+1.04%)
Feb 18, 2021	30.61	30.74	30.44	30.68	2,375,679	-0.08(-0.27%)
Feb 17, 2021	30.74	30.79	30.46	30.76	3,060,588	-0.23(-0.73%)
Feb 16, 2021	30.97	31.14	30.88	30.99	2,047,300	+0.14(+0.46%)
Feb 12, 2021	30.62	30.88	30.58	30.85	1,905,412	+0.08(+0.27%)
Feb 11, 2021	30.94	30.95	30.60	30.76	2,581,248	+0.03(+0.09%)
Feb 10, 2021	30.79	30.91	30.49	30.74	1,789,885	+0.08(+0.24%)
Feb 09, 2021	30.45	30.68	30.37	30.66	1,779,908	+0.21(+0.68%)
Feb 08, 2021	30.21	30.45	30.21	30.45	1,584,001	+0.39(+1.31%)
Feb 05, 2021	29.94	30.09	29.90	30.06	1,297,560	+0.30(+1.01%)
Feb 04, 2021	29.71	29.82	29.58	29.76	1,585,102	+0.11(+0.38%)
Feb 03, 2021	29.63	29.75	29.42	29.65	2,036,184	+0.10(+0.35%)
Feb 02, 2021	29.27	29.60	29.18	29.54	1,798,622	+0.52(+1.78%)

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.