Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	32.71	33.12	32.08	32.61	1,006,500	-0.41(-1.24%)
Apr 29, 2021	32.76	33.48	32.46	33.02	605,200	+0.42(+1.29%)
Apr 28, 2021	32.87	33.29	32.21	32.60	523,732	-0.55(-1.66%)
Apr 27, 2021	33.18	34.25	33.00	33.15	662,196	+0.30(+0.91%)
Apr 26, 2021	33.40	33.40	32.53	32.85	555,859	+0.19(+0.58%)
Apr 23, 2021	32.29	32.87	32.01	32.66	524,700	+0.37(+1.15%)
Apr 22, 2021	32.50	33.33	31.81	32.29	497,522	+0.13(+0.40%)
Apr 21, 2021	31.53	32.36	30.81	32.16	697,963	+0.16(+0.50%)
Apr 20, 2021	33.42	34.68	31.15	32.00	1,418,215	-1.41(-4.22%)
Apr 19, 2021	32.80	33.70	31.98	33.41	1,151,056	+1.70(+5.36%)
Apr 16, 2021	32.44	32.50	31.69	31.71	724,500	-0.68(-2.10%)
Apr 15, 2021	32.73	32.73	31.78	32.39	576,439	-0.29(-0.89%)
Apr 14, 2021	32.77	33.51	32.55	32.68	485,048	-0.15(-0.46%)
Apr 13, 2021	32.82	33.51	32.46	32.83	592,272	+0.20(+0.61%)
Apr 12, 2021	31.45	32.75	31.30	32.63	763,717	+0.97(+3.06%)
Apr 09, 2021	32.21	32.50	31.40	31.66	744,100	-0.75(-2.31%)
Apr 08, 2021	33.44	33.86	32.12	32.41	819,381	+0.08(+0.25%)
Apr 07, 2021	32.39	32.77	31.52	32.33	640,432	-0.36(-1.10%)
Apr 06, 2021	32.45	33.26	32.30	32.69	568,540	-0.03(-0.09%)
Apr 05, 2021	33.07	33.33	32.41	32.72	905,906	+0.39(+1.21%)
Apr 01, 2021	32.30	33.13	31.90	32.33	713,100	+0.26(+0.81%)
Mar 31, 2021	31.20	32.39	31.11	32.07	1,355,108	+1.40(+4.56%)
Mar 30, 2021	29.49	30.86	29.24	30.67	912,151	+1.18(+4.00%)
Mar 29, 2021	30.57	31.34	29.33	29.49	759,837	-1.36(-4.41%)
Mar 26, 2021	30.59	30.91	29.79	30.85	759,300	+0.97(+3.25%)
Mar 25, 2021	28.43	30.08	28.22	29.88	1,117,049	+1.30(+4.55%)
Mar 24, 2021	32.14	32.24	28.35	28.58	2,288,071	-2.90(-9.21%)
Mar 23, 2021	33.31	34.16	31.01	31.48	1,593,932	-1.91(-5.72%)
Mar 22, 2021	34.69	35.00	32.57	33.39	1,301,861	-1.11(-3.22%)
Mar 19, 2021	33.60	35.26	33.50	34.50	2,335,700	+1.45(+4.39%)
Mar 18, 2021	32.21	35.60	32.01	33.05	3,552,895	+0.53(+1.63%)
Mar 17, 2021	32.02	32.62	31.51	32.52	663,985	+0.03(+0.09%)
Mar 16, 2021	32.45	32.70	31.52	32.49	525,786	+0.11(+0.34%)
Mar 15, 2021	32.80	32.83	31.41	32.38	815,710	-0.45(-1.37%)
Mar 12, 2021	32.78	33.41	32.44	32.83	639,400	-0.27(-0.82%)
Mar 11, 2021	32.57	33.10	32.20	33.10	806,629	+1.11(+3.47%)
Mar 10, 2021	32.12	33.50	31.84	31.99	1,422,095	+0.84(+2.70%)
Mar 09, 2021	30.24	31.33	29.98	31.15	1,040,132	+1.62(+5.49%)
Mar 08, 2021	29.48	30.56	29.27	29.53	1,140,035	+0.05(+0.17%)
Mar 05, 2021	29.46	29.88	27.02	29.48	1,885,600	+0.08(+0.27%)
Mar 04, 2021	30.58	30.97	28.00	29.40	1,788,291	-1.45(-4.70%)
Mar 03, 2021	32.18	32.42	30.84	30.85	857,784	-1.30(-4.04%)
Mar 02, 2021	33.40	33.49	32.12	32.15	619,954	-1.14(-3.42%)
Mar 01, 2021	32.96	33.54	32.52	33.29	722,380	+1.68(+5.31%)
Feb 26, 2021	32.21	32.65	31.27	31.61	1,009,300	-0.60(-1.86%)
Feb 25, 2021	33.48	34.17	32.15	32.21	720,472	-1.13(-3.39%)
Feb 24, 2021	33.88	34.19	33.08	33.34	673,212	-0.14(-0.42%)
Feb 23, 2021	33.50	33.79	30.85	33.48	1,559,841	-1.29(-3.71%)
Feb 22, 2021	34.59	35.41	33.94	34.77	934,834	+0.02(+0.06%)
Feb 19, 2021	34.18	35.04	33.70	34.75	1,039,800	+0.61(+1.79%)
Feb 18, 2021	34.98	35.04	33.65	34.14	1,114,198	-1.16(-3.29%)
Feb 17, 2021	35.52	35.81	34.28	35.30	1,443,390	-0.46(-1.29%)
Feb 16, 2021	37.00	38.36	35.12	35.76	1,714,030	-0.47(-1.30%)
Feb 12, 2021	35.53	37.00	34.95	36.23	2,299,700	+0.56(+1.57%)
Feb 11, 2021	35.00	36.30	34.41	35.67	3,156,451	+1.53(+4.48%)
Feb 10, 2021	34.01	34.41	31.80	34.14	2,062,269	+0.76(+2.28%)
Feb 09, 2021	32.20	34.50	32.15	33.38	2,153,835	+1.28(+3.99%)
Feb 08, 2021	31.02	32.90	30.65	32.10	2,196,201	+1.71(+5.63%)
Feb 05, 2021	32.08	32.08	29.73	30.39	2,359,400	-1.07(-3.40%)
Feb 04, 2021	31.64	33.47	31.00	31.46	3,228,829	+0.05(+0.16%)
Feb 03, 2021	31.35	31.97	30.72	31.41	1,838,424	+0.34(+1.09%)
Feb 02, 2021	31.33	31.40	30.27	31.07	1,104,579	+0.06(+0.19%)

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.