Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	33.15	33.28	32.78	32.81	3,858,004	-0.14(-0.43%)
Apr 29, 2021	33.21	33.25	32.88	32.95	3,434,798	-0.18(-0.53%)
Apr 28, 2021	33.06	33.23	33.01	33.12	3,330,568	-0.03(-0.08%)
Apr 27, 2021	33.18	33.27	33.05	33.15	3,949,132	-0.04(-0.13%)
Apr 26, 2021	33.19	33.27	33.03	33.19	4,075,783	+0.04(+0.11%)
Apr 23, 2021	33.05	33.19	33.01	33.16	5,630,164	+0.05(+0.16%)
Apr 22, 2021	33.22	33.34	33.03	33.11	5,860,757	-0.50(-1.49%)
Apr 21, 2021	33.36	33.67	33.33	33.61	4,887,575	+0.48(+1.46%)
Apr 20, 2021	32.95	33.22	32.90	33.12	6,261,474	-0.25(-0.74%)
Apr 19, 2021	33.20	33.42	33.10	33.37	5,785,044	+0.20(+0.61%)
Apr 16, 2021	33.22	33.30	33.05	33.17	9,074,209	+0.05(+0.16%)
Apr 15, 2021	33.09	33.61	33.03	33.11	22,957,636	+1.37(+4.32%)
Apr 14, 2021	31.88	31.91	31.61	31.74	4,868,037	+0.08(+0.25%)
Apr 13, 2021	31.62	31.80	31.50	31.66	3,756,383	-0.02(-0.06%)
Apr 12, 2021	31.66	31.80	31.64	31.68	8,294,527	-0.52(-1.61%)
Apr 09, 2021	31.94	32.21	31.90	32.20	4,329,100	+0.17(+0.52%)
Apr 08, 2021	32.09	32.22	32.01	32.03	4,849,400	+0.35(+1.11%)
Apr 07, 2021	31.83	31.92	31.59	31.68	4,283,166	+0.04(+0.11%)
Apr 06, 2021	31.73	31.81	31.58	31.65	9,420,054	-0.05(-0.17%)
Apr 05, 2021	31.51	31.83	31.49	31.70	7,419,496	+0.23(+0.73%)
Apr 01, 2021	31.41	31.56	31.31	31.47	8,959,366	+0.11(+0.36%)
Mar 31, 2021	31.86	31.87	31.35	31.36	7,016,292	-0.60(-1.87%)
Mar 30, 2021	31.94	32.06	31.86	31.95	4,085,201	-0.28(-0.87%)
Mar 29, 2021	31.95	32.33	31.94	32.24	3,508,356	+0.02(+0.05%)
Mar 26, 2021	31.60	32.24	31.59	32.22	4,043,642	+0.53(+1.66%)
Mar 25, 2021	31.45	31.71	31.35	31.69	5,416,677	+0.18(+0.56%)
Mar 24, 2021	31.35	31.66	31.19	31.52	6,673,039	-0.11(-0.33%)
Mar 23, 2021	31.85	31.94	31.59	31.62	6,103,273	-0.60(-1.85%)
Mar 22, 2021	31.93	32.28	31.92	32.22	3,639,558	+0.04(+0.11%)
Mar 19, 2021	31.98	32.21	31.87	32.18	4,228,484	+0.13(+0.41%)
Mar 18, 2021	31.99	32.28	31.95	32.05	5,415,212	+0.11(+0.36%)
Mar 17, 2021	32.01	32.02	31.71	31.94	6,988,848	+0.00(+0.00%)
Mar 16, 2021	31.55	32.00	31.51	31.94	5,786,363	+0.41(+1.31%)
Mar 15, 2021	31.29	31.53	31.03	31.52	6,851,854	+0.30(+0.96%)
Mar 12, 2021	31.14	31.23	31.05	31.23	6,678,435	-0.01(-0.03%)
Mar 11, 2021	31.07	31.37	31.05	31.23	5,544,369	-0.04(-0.14%)
Mar 10, 2021	31.26	31.41	31.02	31.28	5,405,802	+0.44(+1.42%)
Mar 09, 2021	31.35	31.35	30.83	30.84	6,607,137	+0.11(+0.37%)
Mar 08, 2021	30.57	30.99	30.43	30.72	7,837,369	+0.05(+0.17%)
Mar 05, 2021	30.19	30.72	30.16	30.67	7,339,495	+0.55(+1.84%)
Mar 04, 2021	30.42	30.65	29.77	30.12	8,827,850	+0.04(+0.12%)
Mar 03, 2021	29.87	30.14	29.74	30.08	7,180,530	+0.13(+0.44%)
Mar 02, 2021	30.03	30.19	29.92	29.95	6,439,771	+0.32(+1.07%)
Mar 01, 2021	29.77	29.78	29.59	29.63	6,229,929	+0.11(+0.36%)
Feb 26, 2021	30.08	30.08	29.46	29.53	8,698,721	-0.68(-2.24%)
Feb 25, 2021	30.47	30.56	30.08	30.21	6,949,608	-0.26(-0.87%)
Feb 24, 2021	30.32	30.53	30.24	30.47	7,275,175	+0.26(+0.87%)
Feb 23, 2021	30.44	30.49	30.12	30.21	9,096,397	-0.05(-0.17%)
Feb 22, 2021	30.35	30.38	30.08	30.26	7,810,463	+0.01(+0.03%)
Feb 19, 2021	30.45	30.45	30.21	30.25	8,362,955	-0.24(-0.78%)
Feb 18, 2021	30.66	30.76	30.46	30.49	8,613,222	-0.52(-1.68%)
Feb 17, 2021	30.73	31.06	30.65	31.01	9,157,135	+0.23(+0.76%)
Feb 16, 2021	30.95	30.99	30.71	30.77	9,853,399	-0.10(-0.34%)
Feb 12, 2021	30.59	30.92	30.52	30.88	6,916,477	+0.39(+1.27%)
Feb 11, 2021	30.48	30.55	30.22	30.49	8,704,111	-0.19(-0.62%)
Feb 10, 2021	30.90	30.94	30.58	30.68	6,092,599	-0.18(-0.59%)
Feb 09, 2021	30.62	30.96	30.58	30.86	9,478,819	+0.25(+0.82%)
Feb 08, 2021	30.53	30.62	30.33	30.61	10,429,170	+0.17(+0.57%)
Feb 05, 2021	30.21	30.44	30.03	30.44	12,326,284	-0.10(-0.34%)
Feb 04, 2021	30.85	30.95	30.37	30.54	14,505,122	-0.03(-0.11%)
Feb 03, 2021	31.17	31.65	30.48	30.58	30,168,878	-1.87(-5.77%)
Feb 02, 2021	32.49	32.54	32.30	32.45	4,432,732	+0.22(+0.67%)

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.