Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	34.04	34.08	33.98	34.08	149,646	+0.06(+0.17%)
Apr 29, 2021	33.85	34.02	33.85	34.02	29,672	-0.06(-0.17%)
Apr 28, 2021	34.03	34.09	33.98	34.08	37,888	+0.04(+0.11%)
Apr 27, 2021	34.18	34.20	34.04	34.04	37,059	-0.22(-0.64%)
Apr 26, 2021	34.26	34.31	34.23	34.26	17,586	+0.01(+0.03%)
Apr 23, 2021	34.29	34.29	34.20	34.25	5,848	-0.04(-0.11%)
Apr 22, 2021	34.25	34.31	34.14	34.29	16,478	+0.07(+0.20%)
Apr 21, 2021	34.20	34.25	34.16	34.22	10,995	+0.01(+0.03%)
Apr 20, 2021	34.08	34.22	34.08	34.21	10,926	+0.11(+0.31%)
Apr 19, 2021	34.03	34.16	34.03	34.11	18,280	-0.02(-0.06%)
Apr 16, 2021	34.10	34.20	34.10	34.13	13,900	-0.16(-0.47%)
Apr 15, 2021	34.14	34.36	34.14	34.29	18,549	+0.34(+1.01%)
Apr 14, 2021	33.96	33.99	33.91	33.95	21,585	-0.06(-0.17%)
Apr 13, 2021	33.84	34.01	33.84	34.01	13,640	+0.15(+0.45%)
Apr 12, 2021	33.86	33.87	33.81	33.85	24,092	-0.04(-0.11%)
Apr 09, 2021	33.88	33.97	33.87	33.89	16,617	-0.08(-0.23%)
Apr 08, 2021	33.93	33.97	33.90	33.97	10,457	+0.15(+0.45%)
Apr 07, 2021	33.87	33.95	33.80	33.81	191,681	-0.09(-0.25%)
Apr 06, 2021	33.80	33.93	33.80	33.90	9,822,421	+0.15(+0.45%)
Apr 05, 2021	33.74	33.75	33.62	33.75	37,579	-0.09(-0.25%)
Apr 01, 2021	33.74	33.86	33.72	33.83	118,309	+0.26(+0.77%)
Mar 31, 2021	33.67	33.69	33.51	33.57	12,194	-0.10(-0.28%)
Mar 30, 2021	33.51	33.68	33.49	33.67	42,602	+0.08(+0.23%)
Mar 29, 2021	33.81	33.81	33.56	33.59	9,951	-0.16(-0.48%)
Mar 26, 2021	33.75	33.84	33.73	33.76	11,810	-0.12(-0.37%)
Mar 25, 2021	33.96	33.99	33.87	33.88	6,516	-0.10(-0.28%)
Mar 24, 2021	33.84	34.00	33.82	33.98	29,473	+0.08(+0.23%)
Mar 23, 2021	33.75	33.91	33.72	33.90	11,595	+0.21(+0.62%)
Mar 22, 2021	33.62	33.72	33.58	33.69	17,188	+0.21(+0.63%)
Mar 19, 2021	33.41	33.49	33.39	33.48	17,049	+0.06(+0.17%)
Mar 18, 2021	33.31	33.44	33.28	33.42	12,633	-0.21(-0.63%)
Mar 17, 2021	33.58	33.65	33.50	33.63	18,976	-0.13(-0.40%)
Mar 16, 2021	33.85	33.87	33.74	33.77	13,082	-0.05(-0.14%)
Mar 15, 2021	33.81	33.85	33.77	33.81	18,039	+0.11(+0.31%)
Mar 12, 2021	33.76	33.76	33.66	33.71	25,313	-0.43(-1.26%)
Mar 11, 2021	34.12	34.16	34.09	34.14	5,705	-0.09(-0.25%)
Mar 10, 2021	34.19	34.23	34.14	34.23	11,188	+0.06(+0.17%)
Mar 09, 2021	34.15	34.18	34.10	34.17	7,307	+0.25(+0.73%)
Mar 08, 2021	34.04	34.04	33.92	33.92	57,734	-0.16(-0.48%)
Mar 05, 2021	33.95	34.13	33.95	34.08	43,827	+0.01(+0.03%)
Mar 04, 2021	34.27	34.30	34.01	34.07	23,667	-0.17(-0.50%)
Mar 03, 2021	34.26	34.30	34.17	34.24	21,319	-0.25(-0.72%)
Mar 02, 2021	34.45	34.49	34.42	34.49	13,656	+0.04(+0.11%)
Mar 01, 2021	34.42	34.50	34.36	34.45	17,485	-0.25(-0.72%)
Feb 26, 2021	34.37	34.70	34.20	34.70	13,179	+0.64(+1.88%)
Feb 25, 2021	34.29	34.34	33.85	34.06	91,089	-0.46(-1.33%)
Feb 24, 2021	34.33	34.55	34.26	34.52	133,507	-0.13(-0.39%)
Feb 23, 2021	34.63	34.72	34.59	34.66	151,935	-0.03(-0.08%)
Feb 22, 2021	34.77	34.88	34.60	34.68	258,515	-0.13(-0.39%)
Feb 19, 2021	34.91	34.91	34.78	34.82	6,804	-0.28(-0.79%)
Feb 18, 2021	34.99	35.12	34.99	35.10	10,144	-0.04(-0.11%)
Feb 17, 2021	35.15	35.19	35.06	35.13	22,631	+0.12(+0.35%)
Feb 16, 2021	35.06	35.15	35.01	35.01	18,675	-0.37(-1.05%)
Feb 12, 2021	35.45	35.49	35.37	35.38	13,818	-0.23(-0.64%)
Feb 11, 2021	35.72	35.72	35.59	35.61	37,967	-0.08(-0.21%)
Feb 10, 2021	35.62	35.70	35.62	35.69	38,160	+0.12(+0.35%)
Feb 09, 2021	35.68	35.68	35.56	35.56	16,347	+0.01(+0.03%)
Feb 08, 2021	35.53	35.63	35.50	35.55	20,338	+0.07(+0.19%)
Feb 05, 2021	35.61	35.67	35.49	35.49	40,931	-0.16(-0.46%)
Feb 04, 2021	35.62	35.68	35.59	35.65	28,967	-0.06(-0.16%)
Feb 03, 2021	35.78	35.80	35.69	35.71	58,911	-0.15(-0.43%)
Feb 02, 2021	35.82	35.87	35.79	35.86	23,053	-0.12(-0.35%)

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.