Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	33.41	33.48	33.07	33.12	331,435	-0.17(-0.52%)
Apr 29, 2021	33.12	33.35	32.84	33.29	355,374	+0.18(+0.54%)
Apr 28, 2021	33.37	33.61	32.76	33.12	268,469	-0.25(-0.75%)
Apr 27, 2021	33.34	33.69	33.29	33.37	231,630	+0.01(+0.03%)
Apr 26, 2021	33.34	33.42	33.01	33.36	200,448	+0.26(+0.78%)
Apr 23, 2021	33.09	33.50	32.98	33.10	279,987	+0.01(+0.02%)
Apr 22, 2021	32.97	33.12	32.72	33.09	283,522	+0.31(+0.94%)
Apr 21, 2021	32.49	32.88	32.49	32.78	174,176	+0.13(+0.40%)
Apr 20, 2021	32.69	32.79	32.37	32.65	228,618	+0.01(+0.02%)
Apr 19, 2021	32.69	32.77	32.46	32.65	336,198	+0.05(+0.14%)
Apr 16, 2021	32.53	32.70	32.30	32.60	193,716	+0.12(+0.37%)
Apr 15, 2021	32.26	32.80	32.26	32.48	269,894	+0.20(+0.62%)
Apr 14, 2021	32.22	32.53	31.96	32.28	508,494	+0.27(+0.86%)
Apr 13, 2021	32.32	32.32	31.92	32.01	301,893	-0.13(-0.41%)
Apr 12, 2021	32.24	32.33	32.02	32.14	239,653	-0.08(-0.25%)
Apr 09, 2021	32.36	32.47	32.06	32.22	170,617	-0.26(-0.79%)
Apr 08, 2021	32.06	32.66	32.00	32.48	229,140	+0.38(+1.18%)
Apr 07, 2021	32.37	32.50	31.79	32.10	353,439	-0.27(-0.85%)
Apr 06, 2021	32.57	32.68	32.10	32.37	287,183	-0.34(-1.05%)
Apr 05, 2021	31.93	32.72	31.83	32.72	665,180	+1.26(+4.00%)
Apr 01, 2021	30.86	31.60	30.75	31.46	333,710	+0.76(+2.48%)
Mar 31, 2021	30.89	30.91	30.40	30.70	356,833	-0.15(-0.48%)
Mar 30, 2021	30.64	30.89	30.24	30.85	373,284	+0.02(+0.07%)
Mar 29, 2021	31.14	31.43	30.60	30.82	415,043	-0.45(-1.44%)
Mar 26, 2021	31.47	31.68	30.92	31.28	447,105	-0.22(-0.71%)
Mar 25, 2021	30.42	31.54	29.81	31.50	812,220	+0.69(+2.24%)
Mar 24, 2021	31.96	32.01	30.77	30.81	2,204,639	-0.66(-2.08%)
Mar 23, 2021	32.37	32.45	31.40	31.46	1,453,116	-0.70(-2.18%)
Mar 22, 2021	32.52	33.01	32.15	32.16	1,496,362	-0.19(-0.58%)
Mar 19, 2021	32.24	32.58	31.98	32.35	997,438	+0.20(+0.63%)
Mar 18, 2021	32.83	32.83	31.90	32.15	992,659	-0.68(-2.06%)
Mar 17, 2021	33.91	34.07	32.73	32.82	1,574,012	-0.85(-2.52%)
Mar 16, 2021	34.10	34.10	33.62	33.67	478,256	-0.17(-0.50%)
Mar 15, 2021	33.89	33.97	33.39	33.84	669,109	+0.32(+0.95%)
Mar 12, 2021	33.66	33.66	33.28	33.52	516,504	-0.01(-0.03%)
Mar 11, 2021	33.67	33.67	33.34	33.53	791,177	+0.07(+0.21%)
Mar 10, 2021	33.67	33.68	33.24	33.46	892,906	+0.21(+0.63%)
Mar 09, 2021	33.47	33.67	33.01	33.25	651,881	+0.11(+0.33%)
Mar 08, 2021	33.93	34.08	33.07	33.14	889,467	+0.45(+1.38%)
Mar 05, 2021	33.61	33.61	32.56	32.69	570,768	-0.18(-0.55%)
Mar 04, 2021	33.97	34.10	32.28	32.87	1,034,912	-0.51(-1.52%)
Mar 03, 2021	33.13	34.02	32.85	33.38	531,798	+0.44(+1.32%)
Mar 02, 2021	34.38	34.50	32.91	32.95	738,309	-0.84(-2.49%)
Mar 01, 2021	35.82	36.09	32.59	33.79	884,954	-1.41(-4.01%)
Feb 26, 2021	36.92	37.47	35.06	35.20	419,773	-1.71(-4.63%)
Feb 25, 2021	37.74	38.07	36.39	36.91	357,774	-1.09(-2.87%)
Feb 24, 2021	36.97	38.07	36.86	38.00	299,289	+1.02(+2.77%)
Feb 23, 2021	36.97	37.07	35.55	36.97	356,879	-0.27(-0.72%)
Feb 22, 2021	36.04	37.24	36.04	37.24	407,893	+1.21(+3.35%)
Feb 19, 2021	36.18	36.44	35.94	36.04	322,134	+0.04(+0.11%)
Feb 18, 2021	35.81	36.07	35.13	36.00	278,683	+0.32(+0.90%)
Feb 17, 2021	34.99	35.69	34.74	35.68	295,703	+0.72(+2.06%)
Feb 16, 2021	34.38	34.96	34.22	34.96	277,629	+1.04(+3.07%)
Feb 12, 2021	33.45	34.08	33.26	33.91	223,225	+0.31(+0.92%)
Feb 11, 2021	33.18	33.61	33.09	33.61	205,456	+0.48(+1.45%)
Feb 10, 2021	33.58	33.62	33.03	33.13	148,214	-0.13(-0.38%)
Feb 09, 2021	33.57	33.66	32.76	33.25	247,813	-0.13(-0.38%)
Feb 08, 2021	33.36	33.47	33.06	33.38	234,283	+0.48(+1.46%)
Feb 05, 2021	33.56	33.56	32.53	32.90	269,504	-0.33(-0.99%)
Feb 04, 2021	32.62	33.33	32.40	33.23	266,206	+0.69(+2.13%)
Feb 03, 2021	31.82	32.95	31.82	32.54	297,057	+0.72(+2.27%)
Feb 02, 2021	31.49	32.09	31.46	31.82	192,544	+0.33(+1.03%)

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.