Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	32.89	32.98	32.20	32.90	9,300	-0.10(-0.30%)
Apr 29, 2021	32.81	33.00	32.50	33.00	17,686	+0.62(+1.91%)
Apr 28, 2021	32.44	32.74	32.02	32.38	29,522	-0.89(-2.68%)
Apr 27, 2021	33.06	33.50	32.98	33.27	18,022	-1.54(-4.42%)
Apr 26, 2021	34.07	34.82	34.07	34.81	21,474	+0.20(+0.59%)
Apr 23, 2021	34.58	34.87	34.41	34.61	13,300	+0.22(+0.64%)
Apr 22, 2021	34.58	34.70	34.38	34.38	19,776	+0.02(+0.04%)
Apr 21, 2021	34.56	34.62	34.22	34.37	13,589	-1.05(-2.98%)
Apr 20, 2021	35.64	35.77	34.81	35.42	12,598	-0.60(-1.65%)
Apr 19, 2021	35.72	36.02	35.67	36.02	27,289	+0.57(+1.60%)
Apr 16, 2021	35.28	35.45	34.67	35.45	17,200	+0.71(+2.04%)
Apr 15, 2021	34.56	34.92	34.55	34.74	12,503	+0.74(+2.18%)
Apr 14, 2021	34.98	34.98	33.75	34.00	17,539	-0.10(-0.29%)
Apr 13, 2021	34.55	34.55	34.09	34.10	14,924	+0.10(+0.29%)
Apr 12, 2021	35.00	35.00	33.84	34.00	34,241	+0.20(+0.59%)
Apr 09, 2021	34.50	34.50	33.36	33.80	24,700	+0.02(+0.06%)
Apr 08, 2021	33.74	33.84	33.55	33.78	14,437	+0.99(+3.02%)
Apr 07, 2021	33.23	34.40	32.75	32.79	13,257	+0.03(+0.09%)
Apr 06, 2021	32.86	33.25	32.41	32.76	15,292	-1.14(-3.36%)
Apr 05, 2021	33.50	33.90	33.00	33.90	42,053	+0.54(+1.62%)
Apr 01, 2021	32.95	33.38	32.82	33.36	12,400	+0.57(+1.74%)
Mar 31, 2021	33.59	33.59	32.05	32.79	24,173	+1.13(+3.57%)
Mar 30, 2021	32.06	32.34	31.64	31.66	13,109	-0.19(-0.60%)
Mar 29, 2021	31.80	32.39	31.80	31.85	9,657	-0.63(-1.94%)
Mar 26, 2021	32.33	32.48	31.81	32.48	17,300	+0.31(+0.96%)
Mar 25, 2021	32.53	33.29	31.76	32.17	18,055	+0.36(+1.14%)
Mar 24, 2021	32.65	32.66	31.81	31.81	14,305	-1.18(-3.58%)
Mar 23, 2021	33.16	33.20	32.52	32.99	12,983	+0.48(+1.48%)
Mar 22, 2021	32.50	32.70	32.07	32.51	14,783	+0.52(+1.63%)
Mar 19, 2021	31.30	32.60	31.30	31.99	17,800	+0.13(+0.40%)
Mar 18, 2021	32.07	32.60	31.80	31.86	16,426	-0.73(-2.23%)
Mar 17, 2021	32.17	32.59	32.07	32.59	13,654	+0.29(+0.90%)
Mar 16, 2021	32.28	32.30	31.67	32.30	19,074	+0.48(+1.51%)
Mar 15, 2021	32.04	32.04	31.16	31.82	13,866	-0.10(-0.31%)
Mar 12, 2021	31.53	31.99	31.53	31.92	10,500	-0.08(-0.25%)
Mar 11, 2021	31.43	32.17	31.43	32.00	14,866	+0.17(+0.53%)
Mar 10, 2021	31.83	31.89	31.38	31.83	12,846	+0.25(+0.79%)
Mar 09, 2021	31.45	31.60	30.72	31.58	76,246	+1.14(+3.75%)
Mar 08, 2021	30.02	30.49	30.00	30.44	18,919	-0.59(-1.90%)
Mar 05, 2021	30.59	31.03	30.22	31.03	13,200	-0.57(-1.80%)
Mar 04, 2021	31.75	31.95	31.04	31.60	41,096	-0.63(-1.95%)
Mar 03, 2021	32.03	32.50	31.57	32.23	16,149	+0.06(+0.19%)
Mar 02, 2021	32.25	32.39	31.46	32.17	19,605	-0.08(-0.25%)
Mar 01, 2021	32.19	32.28	31.60	32.25	25,480	+0.35(+1.10%)
Feb 26, 2021	31.88	32.20	31.72	31.90	51,200	-0.58(-1.79%)
Feb 25, 2021	32.70	33.00	32.32	32.48	17,172	-0.26(-0.79%)
Feb 24, 2021	32.35	32.75	32.34	32.74	16,040	+0.03(+0.09%)
Feb 23, 2021	32.13	32.71	31.88	32.71	10,333	+0.38(+1.18%)
Feb 22, 2021	32.22	32.49	32.21	32.33	24,639	-0.14(-0.44%)
Feb 19, 2021	32.72	32.80	32.47	32.47	20,900	-0.47(-1.42%)
Feb 18, 2021	32.82	32.94	32.37	32.94	9,010	+0.22(+0.67%)
Feb 17, 2021	32.70	32.89	32.50	32.72	21,614	-0.28(-0.85%)
Feb 16, 2021	33.06	33.25	32.58	33.00	12,115	-0.23(-0.69%)
Feb 12, 2021	32.80	33.23	32.46	33.23	15,700	+0.47(+1.43%)
Feb 11, 2021	32.89	32.89	32.14	32.76	20,993	+0.51(+1.57%)
Feb 10, 2021	32.31	32.47	32.20	32.25	15,621	-0.35(-1.06%)
Feb 09, 2021	32.70	32.80	32.30	32.60	22,418	-0.78(-2.34%)
Feb 08, 2021	33.50	33.96	32.52	33.38	23,756	+0.79(+2.42%)
Feb 05, 2021	34.00	34.00	32.42	32.59	15,400	-0.66(-1.98%)
Feb 04, 2021	33.83	33.83	33.06	33.25	16,049	-0.50(-1.48%)
Feb 03, 2021	35.25	35.25	33.58	33.75	50,717	-0.79(-2.29%)
Feb 02, 2021	34.60	34.60	33.61	34.54	7,238	+1.19(+3.55%)

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.