Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	33.02	33.02	32.79	32.85	287,900	-0.34(-1.02%)
Apr 29, 2021	32.92	33.19	32.92	33.19	172,115	+0.43(+1.31%)
Apr 28, 2021	32.90	32.90	32.70	32.76	101,218	-0.10(-0.30%)
Apr 27, 2021	33.04	33.04	32.85	32.86	55,461	-0.24(-0.73%)
Apr 26, 2021	33.18	33.18	33.05	33.10	45,310	-0.05(-0.15%)
Apr 23, 2021	32.99	33.26	32.95	33.15	45,400	+0.24(+0.74%)
Apr 22, 2021	33.08	33.16	32.80	32.91	203,080	+0.05(+0.14%)
Apr 21, 2021	32.66	32.89	32.62	32.86	81,828	+0.24(+0.74%)
Apr 20, 2021	32.85	32.85	32.55	32.62	83,243	-0.28(-0.85%)
Apr 19, 2021	33.10	33.10	32.85	32.90	118,837	-0.15(-0.45%)
Apr 16, 2021	32.91	33.10	32.91	33.05	75,600	+0.26(+0.79%)
Apr 15, 2021	32.84	32.84	32.68	32.79	82,721	+0.12(+0.37%)
Apr 14, 2021	32.71	32.84	32.64	32.67	89,630	-0.04(-0.12%)
Apr 13, 2021	32.68	32.73	32.56	32.71	1,246,103	+0.00(+0.00%)
Apr 12, 2021	32.80	32.80	32.65	32.71	82,171	-0.09(-0.27%)
Apr 09, 2021	32.79	32.86	32.67	32.80	145,400	+0.04(+0.12%)
Apr 08, 2021	32.88	32.88	32.67	32.76	91,998	-0.11(-0.33%)
Apr 07, 2021	33.03	33.05	32.79	32.87	74,555	-0.12(-0.36%)
Apr 06, 2021	32.99	32.99	32.87	32.99	74,861	+0.00(+0.00%)
Apr 05, 2021	32.85	33.06	32.79	32.99	94,626	+0.37(+1.13%)
Apr 01, 2021	32.50	32.62	32.35	32.62	96,000	+0.29(+0.90%)
Mar 31, 2021	32.50	32.51	32.32	32.33	1,026,689	-0.14(-0.43%)
Mar 30, 2021	32.46	32.50	32.24	32.47	78,863	+0.00(+0.00%)
Mar 29, 2021	32.48	32.72	32.29	32.47	192,025	-0.09(-0.28%)
Mar 26, 2021	32.16	32.56	32.12	32.56	74,600	+0.58(+1.81%)
Mar 25, 2021	31.56	32.03	31.45	31.98	209,094	+0.22(+0.69%)
Mar 24, 2021	32.16	32.24	31.76	31.76	313,967	-0.35(-1.09%)
Mar 23, 2021	32.37	32.48	32.07	32.11	162,119	-0.36(-1.11%)
Mar 22, 2021	32.18	32.50	32.09	32.47	62,148	+0.33(+1.03%)
Mar 19, 2021	32.15	32.31	31.98	32.14	285,600	-0.03(-0.09%)
Mar 18, 2021	32.38	32.51	32.13	32.17	105,404	-0.33(-1.02%)
Mar 17, 2021	32.39	32.50	32.17	32.50	100,475	+0.07(+0.22%)
Mar 16, 2021	32.41	32.50	32.29	32.43	87,183	+0.01(+0.03%)
Mar 15, 2021	32.23	32.43	32.16	32.42	394,254	+0.25(+0.78%)
Mar 12, 2021	31.97	32.35	31.83	32.17	125,600	+0.27(+0.85%)
Mar 11, 2021	32.14	32.23	31.88	31.90	106,077	-0.12(-0.37%)
Mar 10, 2021	31.76	32.13	31.76	32.02	136,684	+0.34(+1.07%)
Mar 09, 2021	31.71	31.98	31.63	31.68	174,487	+0.11(+0.35%)
Mar 08, 2021	31.15	31.97	31.15	31.57	412,150	+0.37(+1.19%)
Mar 05, 2021	30.78	31.28	30.64	31.20	159,500	+0.66(+2.16%)
Mar 04, 2021	31.01	31.08	30.30	30.54	185,755	-0.45(-1.45%)
Mar 03, 2021	30.87	31.20	30.86	30.99	116,769	+0.02(+0.06%)
Mar 02, 2021	31.27	31.27	30.97	30.97	314,772	-0.21(-0.67%)
Mar 01, 2021	30.92	31.35	30.92	31.18	564,828	+0.55(+1.80%)
Feb 26, 2021	31.09	31.09	30.63	30.63	242,500	-0.41(-1.32%)
Feb 25, 2021	31.48	31.58	30.96	31.04	138,557	-0.56(-1.77%)
Feb 24, 2021	31.40	31.67	31.34	31.60	209,717	+0.20(+0.64%)
Feb 23, 2021	31.42	31.52	31.05	31.40	226,306	-0.13(-0.41%)
Feb 22, 2021	31.70	31.74	31.52	31.53	548,248	-0.27(-0.85%)
Feb 19, 2021	32.11	32.11	31.75	31.80	310,600	-0.11(-0.34%)
Feb 18, 2021	32.04	32.04	31.83	31.91	166,841	-0.32(-0.99%)
Feb 17, 2021	32.16	32.32	31.93	32.23	264,234	+0.25(+0.78%)
Feb 16, 2021	32.06	32.08	31.87	31.98	358,793	+0.05(+0.16%)
Feb 12, 2021	31.77	32.01	31.77	31.93	138,200	+0.09(+0.28%)
Feb 11, 2021	31.97	31.97	31.61	31.84	309,773	-0.08(-0.25%)
Feb 10, 2021	32.12	32.12	31.84	31.92	91,677	-0.03(-0.09%)
Feb 09, 2021	31.98	32.03	31.78	31.95	65,186	-0.03(-0.09%)
Feb 08, 2021	31.87	31.98	31.79	31.98	111,596	+0.23(+0.74%)
Feb 05, 2021	31.62	31.82	31.59	31.75	171,100	+0.25(+0.78%)
Feb 04, 2021	31.17	31.51	31.17	31.50	94,895	+0.37(+1.19%)
Feb 03, 2021	31.05	31.20	30.91	31.13	140,138	+0.15(+0.48%)
Feb 02, 2021	31.25	31.25	30.97	30.98	158,908	-0.08(-0.26%)

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.