Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	33.52	34.11	33.52	33.99	173,764	+0.26(+0.78%)
Apr 29, 2021	34.06	34.06	33.20	33.73	123,831	+0.01(+0.02%)
Apr 28, 2021	33.59	33.95	33.49	33.72	258,021	+0.08(+0.23%)
Apr 27, 2021	33.86	33.91	33.36	33.65	168,460	+0.08(+0.25%)
Apr 26, 2021	33.26	33.70	32.76	33.56	150,752	+0.93(+2.84%)
Apr 23, 2021	32.47	32.65	31.86	32.64	166,637	+0.33(+1.03%)
Apr 22, 2021	32.27	32.83	32.09	32.30	114,328	+0.12(+0.38%)
Apr 21, 2021	31.54	32.24	31.43	32.18	115,582	+0.42(+1.34%)
Apr 20, 2021	32.26	32.26	31.32	31.76	147,965	-0.49(-1.53%)
Apr 19, 2021	31.92	32.37	31.80	32.25	100,011	+0.44(+1.38%)
Apr 16, 2021	31.72	32.05	31.32	31.81	133,724	+0.07(+0.22%)
Apr 15, 2021	32.30	32.30	31.13	31.74	251,603	-0.32(-1.01%)
Apr 14, 2021	32.30	32.54	31.75	32.07	184,970	+0.03(+0.10%)
Apr 13, 2021	32.53	32.57	31.70	32.03	261,385	-0.51(-1.56%)
Apr 12, 2021	32.83	32.84	32.25	32.54	177,176	-0.51(-1.54%)
Apr 09, 2021	32.88	33.25	32.74	33.05	132,429	-0.20(-0.60%)
Apr 08, 2021	33.54	33.54	32.98	33.25	70,191	+0.01(+0.02%)
Apr 07, 2021	33.75	33.75	33.09	33.25	185,531	-0.94(-2.75%)
Apr 06, 2021	33.69	34.46	33.42	34.19	120,733	+0.47(+1.40%)
Apr 05, 2021	34.05	34.82	33.48	33.72	83,217	-0.28(-0.82%)
Apr 01, 2021	34.34	34.98	33.58	33.99	253,973	-0.27(-0.79%)
Mar 31, 2021	33.86	34.42	33.64	34.27	144,364	+0.43(+1.28%)
Mar 30, 2021	33.13	34.17	32.97	33.83	782,422	+0.62(+1.86%)
Mar 29, 2021	33.41	33.49	32.67	33.22	405,952	-0.48(-1.42%)
Mar 26, 2021	34.67	34.74	32.54	33.69	246,198	-0.69(-2.02%)
Mar 25, 2021	33.12	34.67	33.12	34.39	229,098	+0.95(+2.84%)
Mar 24, 2021	33.62	34.12	33.44	33.44	206,104	-0.43(-1.28%)
Mar 23, 2021	34.88	35.39	33.72	33.87	328,153	-1.54(-4.36%)
Mar 22, 2021	35.92	36.28	34.98	35.41	151,123	-0.81(-2.24%)
Mar 19, 2021	35.65	36.29	34.88	36.23	192,812	+0.46(+1.29%)
Mar 18, 2021	36.43	36.92	35.74	35.76	257,570	-0.35(-0.96%)
Mar 17, 2021	35.96	36.61	35.33	36.11	248,314	+1.20(+3.45%)
Mar 16, 2021	34.96	35.87	34.75	34.91	193,051	-0.51(-1.44%)
Mar 15, 2021	35.75	36.00	35.26	35.41	138,232	-0.49(-1.38%)
Mar 12, 2021	35.14	36.23	34.84	35.91	153,939	-0.21(-0.58%)
Mar 11, 2021	36.00	36.33	35.64	36.12	193,630	+0.70(+1.98%)
Mar 10, 2021	35.23	35.70	35.13	35.41	242,467	+0.40(+1.15%)
Mar 09, 2021	33.18	35.04	33.12	35.01	252,141	+2.02(+6.13%)
Mar 08, 2021	34.11	34.11	32.82	32.99	336,894	-1.00(-2.95%)
Mar 05, 2021	34.80	34.80	32.10	33.99	697,909	-0.68(-1.96%)
Mar 04, 2021	35.01	35.63	33.97	34.67	441,425	-0.59(-1.66%)
Mar 03, 2021	35.64	35.79	34.44	35.26	388,863	-0.03(-0.09%)
Mar 02, 2021	35.83	36.31	35.26	35.29	285,883	-0.63(-1.76%)
Mar 01, 2021	35.32	36.25	35.20	35.92	317,770	+1.43(+4.14%)
Feb 26, 2021	35.92	36.23	34.42	34.50	391,197	-1.61(-4.47%)
Feb 25, 2021	37.44	37.96	36.03	36.11	220,257	-1.32(-3.53%)
Feb 24, 2021	35.78	37.63	35.78	37.43	311,672	+1.15(+3.17%)
Feb 23, 2021	37.11	37.11	35.02	36.28	441,040	-1.29(-3.43%)
Feb 22, 2021	37.61	38.02	37.23	37.57	232,013	-0.59(-1.56%)
Feb 19, 2021	37.78	38.31	37.61	38.16	166,767	+0.76(+2.02%)
Feb 18, 2021	37.14	37.76	36.82	37.41	421,269	-0.34(-0.90%)
Feb 17, 2021	38.74	38.74	37.66	37.75	198,052	-1.19(-3.05%)
Feb 16, 2021	38.59	39.52	38.59	38.93	211,917	+0.05(+0.12%)
Feb 12, 2021	38.85	39.37	38.74	38.89	137,871	-0.16(-0.41%)
Feb 11, 2021	38.68	39.61	38.54	39.05	151,400	+0.69(+1.79%)
Feb 10, 2021	40.16	40.72	38.09	38.36	342,572	-1.34(-3.38%)
Feb 09, 2021	38.42	40.20	38.42	39.71	273,184	+0.93(+2.41%)
Feb 08, 2021	38.75	39.21	38.34	38.77	338,787	+0.15(+0.38%)
Feb 05, 2021	38.68	39.54	38.45	38.63	328,351	+0.15(+0.38%)
Feb 04, 2021	38.20	39.05	37.91	38.48	187,593	+0.49(+1.28%)
Feb 03, 2021	38.12	38.39	37.67	37.99	248,699	+0.10(+0.26%)
Feb 02, 2021	38.50	38.50	37.18	37.89	443,873	-0.36(-0.95%)

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.