Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	35.48	35.49	35.09	35.23	500,465	-0.47(-1.32%)
Apr 29, 2021	35.80	35.80	35.48	35.71	494,519	+0.10(+0.29%)
Apr 28, 2021	35.52	35.72	35.49	35.61	777,181	-0.03(-0.08%)
Apr 27, 2021	35.54	35.63	35.48	35.63	1,276,729	-0.04(-0.10%)
Apr 26, 2021	35.69	35.73	35.63	35.67	794,004	-0.02(-0.05%)
Apr 23, 2021	35.53	35.79	35.42	35.69	849,646	+0.32(+0.92%)
Apr 22, 2021	35.58	35.60	35.29	35.36	1,375,255	-0.16(-0.44%)
Apr 21, 2021	35.07	35.52	35.07	35.52	676,754	+0.46(+1.32%)
Apr 20, 2021	35.27	35.29	34.97	35.06	479,371	-0.49(-1.38%)
Apr 19, 2021	35.63	35.66	35.47	35.55	573,888	-0.06(-0.16%)
Apr 16, 2021	35.49	35.63	35.40	35.61	531,218	+0.26(+0.73%)
Apr 15, 2021	35.25	35.35	35.20	35.35	562,897	+0.32(+0.90%)
Apr 14, 2021	35.10	35.13	34.98	35.03	470,052	-0.01(-0.03%)
Apr 13, 2021	34.90	35.05	34.84	35.04	582,424	+0.27(+0.77%)
Apr 12, 2021	34.72	34.78	34.62	34.77	597,774	-0.18(-0.50%)
Apr 09, 2021	34.81	34.96	34.80	34.95	391,156	+0.11(+0.32%)
Apr 08, 2021	34.74	34.85	34.71	34.84	562,009	+0.43(+1.24%)
Apr 07, 2021	34.36	34.47	34.33	34.41	625,527	-0.01(-0.03%)
Apr 06, 2021	34.39	34.47	34.33	34.42	563,464	-0.31(-0.88%)
Apr 05, 2021	34.55	34.76	34.43	34.72	820,152	+0.43(+1.24%)
Apr 01, 2021	34.01	34.32	33.98	34.30	571,035	+0.53(+1.56%)
Mar 31, 2021	33.74	33.90	33.72	33.77	381,434	-0.05(-0.14%)
Mar 30, 2021	33.71	33.83	33.66	33.82	472,749	-0.09(-0.27%)
Mar 29, 2021	33.79	33.94	33.72	33.91	651,028	-0.06(-0.19%)
Mar 26, 2021	33.59	33.97	33.59	33.97	316,162	+0.49(+1.47%)
Mar 25, 2021	33.26	33.49	33.17	33.48	596,555	+0.24(+0.72%)
Mar 24, 2021	33.31	33.44	33.20	33.24	749,494	-0.03(-0.08%)
Mar 23, 2021	33.52	33.59	33.25	33.27	950,661	-0.41(-1.21%)
Mar 22, 2021	33.61	33.77	33.55	33.68	889,705	+0.10(+0.30%)
Mar 19, 2021	33.45	33.63	33.30	33.58	999,850	+0.13(+0.39%)
Mar 18, 2021	33.61	33.81	33.45	33.45	589,718	-0.43(-1.26%)
Mar 17, 2021	33.59	33.89	33.47	33.87	798,509	+0.15(+0.44%)
Mar 16, 2021	33.75	33.78	33.66	33.72	735,534	+0.07(+0.22%)
Mar 15, 2021	33.52	33.65	33.34	33.65	614,091	+0.10(+0.30%)
Mar 12, 2021	33.34	33.59	33.31	33.55	1,320,761	-0.06(-0.19%)
Mar 11, 2021	33.52	33.67	33.43	33.61	647,232	+0.34(+1.03%)
Mar 10, 2021	33.25	33.31	33.11	33.27	920,460	+0.12(+0.36%)
Mar 09, 2021	33.05	33.20	33.01	33.15	633,970	+0.58(+1.79%)
Mar 08, 2021	32.60	32.79	32.49	32.57	1,385,626	-0.21(-0.65%)
Mar 05, 2021	32.79	32.84	32.32	32.78	1,213,503	+0.10(+0.31%)
Mar 04, 2021	33.08	33.16	32.48	32.68	1,230,282	-0.43(-1.29%)
Mar 03, 2021	33.30	33.35	33.08	33.10	926,543	-0.39(-1.16%)
Mar 02, 2021	33.51	33.57	33.39	33.49	1,154,340	-0.04(-0.11%)
Mar 01, 2021	33.28	33.53	33.22	33.53	660,036	+0.65(+1.97%)
Feb 26, 2021	33.25	33.25	32.84	32.88	648,942	-0.42(-1.25%)
Feb 25, 2021	33.92	33.97	33.25	33.30	645,201	-0.63(-1.86%)
Feb 24, 2021	33.63	33.94	33.50	33.93	517,152	-0.05(-0.14%)
Feb 23, 2021	33.84	34.03	33.56	33.97	522,885	+0.17(+0.49%)
Feb 22, 2021	33.97	34.12	33.81	33.81	1,373,481	-0.29(-0.84%)
Feb 19, 2021	34.17	34.27	34.06	34.09	539,418	+0.03(+0.08%)
Feb 18, 2021	34.01	34.11	33.83	34.07	559,693	-0.13(-0.38%)
Feb 17, 2021	34.17	34.22	33.98	34.20	544,827	-0.20(-0.59%)
Feb 16, 2021	34.51	34.56	34.40	34.40	1,067,339	+0.18(+0.51%)
Feb 12, 2021	33.97	34.28	33.97	34.22	571,250	+0.23(+0.68%)
Feb 11, 2021	33.89	34.02	33.85	33.99	793,942	+0.35(+1.05%)
Feb 10, 2021	33.89	33.89	33.54	33.64	603,729	-0.14(-0.41%)
Feb 09, 2021	33.62	33.80	33.61	33.78	756,196	+0.21(+0.63%)
Feb 08, 2021	33.55	33.61	33.45	33.57	2,018,831	+0.25(+0.75%)
Feb 05, 2021	33.35	33.37	33.21	33.32	967,587	+0.03(+0.08%)
Feb 04, 2021	33.13	33.29	33.06	33.29	769,070	-0.01(-0.03%)
Feb 03, 2021	33.37	33.37	33.16	33.30	433,744	-0.06(-0.19%)
Feb 02, 2021	33.19	33.36	33.09	33.36	740,894	+0.37(+1.12%)

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.