Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	32.45	32.45	31.93	31.94	6,889,186	-0.61(-1.87%)
Mar 30, 2021	32.53	32.65	32.45	32.54	4,011,194	-0.29(-0.87%)
Mar 29, 2021	32.54	32.93	32.53	32.83	3,444,799	+0.02(+0.05%)
Mar 26, 2021	32.19	32.83	32.17	32.81	3,970,388	+0.54(+1.66%)
Mar 25, 2021	32.03	32.29	31.93	32.28	5,318,549	+0.18(+0.56%)
Mar 24, 2021	31.93	32.25	31.77	32.10	6,552,151	-0.11(-0.33%)
Mar 23, 2021	32.44	32.53	32.17	32.20	5,992,707	-0.61(-1.85%)
Mar 22, 2021	32.52	32.87	32.51	32.81	3,573,624	+0.04(+0.11%)
Mar 19, 2021	32.57	32.80	32.45	32.78	4,151,882	+0.13(+0.41%)
Mar 18, 2021	32.58	32.87	32.53	32.64	5,317,111	+0.12(+0.36%)
Mar 17, 2021	32.60	32.61	32.29	32.53	6,862,239	+0.00(+0.00%)
Mar 16, 2021	32.13	32.59	32.09	32.53	5,681,538	+0.42(+1.31%)
Mar 15, 2021	31.86	32.11	31.60	32.11	6,727,727	+0.30(+0.96%)
Mar 12, 2021	31.71	31.81	31.62	31.80	6,557,450	-0.01(-0.03%)
Mar 11, 2021	31.64	31.94	31.62	31.81	5,443,928	-0.04(-0.14%)
Mar 10, 2021	31.84	31.99	31.60	31.85	5,307,871	+0.45(+1.42%)
Mar 09, 2021	31.93	31.93	31.40	31.41	6,487,443	+0.12(+0.37%)
Mar 08, 2021	31.13	31.56	31.00	31.29	7,695,388	+0.05(+0.17%)
Mar 05, 2021	30.75	31.29	30.72	31.24	7,206,534	+0.56(+1.84%)
Mar 04, 2021	30.98	31.21	30.32	30.67	8,667,926	+0.04(+0.12%)
Mar 03, 2021	30.42	30.70	30.29	30.64	7,050,449	+0.13(+0.44%)
Mar 02, 2021	30.58	30.75	30.48	30.50	6,323,109	+0.32(+1.07%)
Mar 01, 2021	30.32	30.33	30.14	30.18	6,117,068	+0.11(+0.36%)
Feb 26, 2021	30.64	30.64	30.00	30.07	8,541,136	-0.69(-2.24%)
Feb 25, 2021	31.03	31.12	30.64	30.76	6,823,709	-0.27(-0.86%)
Feb 24, 2021	30.88	31.09	30.80	31.03	7,143,379	+0.27(+0.87%)
Feb 23, 2021	31.00	31.05	30.67	30.76	8,931,608	-0.05(-0.17%)
Feb 22, 2021	30.91	30.94	30.64	30.82	7,668,970	+0.01(+0.03%)
Feb 19, 2021	31.01	31.01	30.77	30.81	8,211,452	-0.24(-0.78%)
Feb 18, 2021	31.23	31.33	31.02	31.05	8,457,186	-0.52(-1.65%)
Feb 17, 2021	31.29	31.62	31.21	31.57	8,993,458	+0.24(+0.76%)
Feb 16, 2021	31.51	31.55	31.27	31.33	9,677,277	-0.11(-0.34%)
Feb 12, 2021	31.15	31.48	31.07	31.44	6,792,850	+0.40(+1.27%)
Feb 11, 2021	31.04	31.11	30.77	31.04	8,548,532	-0.19(-0.62%)
Feb 10, 2021	31.47	31.50	31.13	31.24	5,983,698	-0.18(-0.59%)
Feb 09, 2021	31.18	31.52	31.14	31.42	9,309,392	+0.25(+0.82%)
Feb 08, 2021	31.09	31.18	30.89	31.17	10,242,756	+0.18(+0.57%)
Feb 05, 2021	30.76	30.99	30.57	30.99	12,105,961	-0.11(-0.34%)
Feb 04, 2021	31.41	31.51	30.92	31.10	14,245,854	-0.04(-0.11%)
Feb 03, 2021	31.74	32.23	31.04	31.13	29,629,632	-1.91(-5.77%)
Feb 02, 2021	33.08	33.14	32.89	33.04	4,353,500	+0.22(+0.67%)
Feb 01, 2021	33.02	33.05	32.75	32.82	3,425,458	+0.08(+0.24%)
Jan 29, 2021	33.05	33.25	32.56	32.74	5,818,152	-0.69(-2.05%)
Jan 28, 2021	33.58	33.83	33.42	33.43	4,200,369	-0.13(-0.39%)
Jan 27, 2021	34.09	34.14	33.52	33.56	5,576,374	-0.93(-2.70%)
Jan 26, 2021	34.30	34.55	34.24	34.49	4,349,431	+0.28(+0.82%)
Jan 25, 2021	33.76	34.25	33.72	34.21	4,453,927	+0.49(+1.46%)
Jan 22, 2021	33.08	33.86	32.94	33.72	6,141,382	+0.51(+1.54%)
Jan 21, 2021	33.36	33.37	33.01	33.21	4,897,232	-0.21(-0.63%)
Jan 20, 2021	33.36	33.53	33.18	33.42	8,801,698	-0.46(-1.35%)
Jan 19, 2021	33.94	33.98	33.72	33.87	4,705,061	+0.06(+0.18%)
Jan 15, 2021	33.76	33.98	33.58	33.81	3,527,890	+0.27(+0.81%)
Jan 14, 2021	33.36	33.74	33.20	33.54	3,784,646	+0.42(+1.27%)
Jan 13, 2021	33.07	33.26	33.01	33.12	4,475,851	+0.19(+0.59%)
Jan 12, 2021	33.24	33.31	32.76	32.93	7,113,278	-0.41(-1.24%)
Jan 11, 2021	33.24	33.49	33.23	33.34	4,670,176	-0.36(-1.07%)
Jan 08, 2021	33.51	33.82	33.41	33.70	3,824,611	+0.24(+0.71%)
Jan 07, 2021	33.34	33.59	33.27	33.46	4,213,553	-0.22(-0.65%)
Jan 06, 2021	33.51	33.99	33.50	33.68	4,974,845	+0.56(+1.70%)
Jan 05, 2021	33.07	33.17	32.81	33.12	3,924,090	-0.05(-0.16%)

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.