Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	33.77	33.90	33.39	33.42	3,787,459	-0.14(-0.43%)
Apr 29, 2021	33.83	33.87	33.49	33.56	3,371,991	-0.18(-0.53%)
Apr 28, 2021	33.68	33.85	33.62	33.74	3,269,667	-0.03(-0.08%)
Apr 27, 2021	33.80	33.89	33.67	33.77	3,876,920	-0.04(-0.13%)
Apr 26, 2021	33.81	33.89	33.65	33.81	4,001,255	+0.04(+0.11%)
Apr 23, 2021	33.67	33.81	33.62	33.78	5,527,214	+0.05(+0.16%)
Apr 22, 2021	33.84	33.96	33.64	33.72	5,753,591	-0.51(-1.49%)
Apr 21, 2021	33.98	34.30	33.95	34.23	4,798,204	+0.49(+1.46%)
Apr 20, 2021	33.56	33.84	33.52	33.74	6,146,980	-0.25(-0.74%)
Apr 19, 2021	33.82	34.04	33.71	33.99	5,679,262	+0.21(+0.61%)
Apr 16, 2021	33.84	33.92	33.67	33.78	8,908,283	+0.05(+0.16%)
Apr 15, 2021	33.70	34.24	33.64	33.73	22,537,846	+1.40(+4.32%)
Apr 14, 2021	32.47	32.50	32.20	32.33	4,779,023	+0.08(+0.25%)
Apr 13, 2021	32.21	32.39	32.08	32.25	3,687,696	-0.02(-0.06%)
Apr 12, 2021	32.25	32.40	32.23	32.27	8,142,858	-0.53(-1.61%)
Apr 09, 2021	32.53	32.81	32.50	32.80	4,249,941	+0.17(+0.52%)
Apr 08, 2021	32.68	32.82	32.60	32.63	4,760,727	+0.36(+1.11%)
Apr 07, 2021	32.42	32.51	32.18	32.27	4,204,847	+0.04(+0.11%)
Apr 06, 2021	32.32	32.40	32.16	32.24	9,247,804	-0.05(-0.17%)
Apr 05, 2021	32.09	32.42	32.08	32.29	7,283,828	+0.23(+0.73%)
Apr 01, 2021	31.99	32.15	31.89	32.06	8,795,540	+0.12(+0.36%)
Mar 31, 2021	32.45	32.46	31.93	31.94	6,887,996	-0.61(-1.87%)
Mar 30, 2021	32.53	32.65	32.46	32.55	4,010,501	-0.29(-0.87%)
Mar 29, 2021	32.55	32.93	32.53	32.84	3,444,204	+0.02(+0.05%)
Mar 26, 2021	32.19	32.84	32.17	32.82	3,969,703	+0.54(+1.66%)
Mar 25, 2021	32.04	32.30	31.94	32.28	5,317,631	+0.18(+0.56%)
Mar 24, 2021	31.93	32.25	31.77	32.10	6,551,020	-0.11(-0.33%)
Mar 23, 2021	32.44	32.53	32.17	32.21	5,991,672	-0.61(-1.85%)
Mar 22, 2021	32.52	32.88	32.51	32.82	3,573,007	+0.04(+0.11%)
Mar 19, 2021	32.58	32.81	32.46	32.78	4,151,165	+0.13(+0.41%)
Mar 18, 2021	32.59	32.88	32.54	32.65	5,316,193	+0.12(+0.36%)
Mar 17, 2021	32.60	32.61	32.30	32.53	6,861,054	+0.00(+0.00%)
Mar 16, 2021	32.14	32.59	32.09	32.53	5,680,557	+0.42(+1.31%)
Mar 15, 2021	31.87	32.12	31.61	32.11	6,726,565	+0.30(+0.96%)
Mar 12, 2021	31.72	31.82	31.63	31.81	6,556,317	-0.01(-0.03%)
Mar 11, 2021	31.65	31.95	31.63	31.82	5,442,988	-0.04(-0.14%)
Mar 10, 2021	31.84	31.99	31.60	31.86	5,306,954	+0.45(+1.42%)
Mar 09, 2021	31.93	31.93	31.40	31.41	6,486,323	+0.12(+0.37%)
Mar 08, 2021	31.14	31.57	31.00	31.30	7,694,059	+0.05(+0.17%)
Mar 05, 2021	30.75	31.29	30.72	31.24	7,205,289	+0.56(+1.84%)
Mar 04, 2021	30.98	31.22	30.32	30.68	8,666,429	+0.04(+0.12%)
Mar 03, 2021	30.43	30.71	30.29	30.64	7,049,231	+0.13(+0.44%)
Mar 02, 2021	30.59	30.75	30.48	30.51	6,322,017	+0.32(+1.07%)
Mar 01, 2021	30.32	30.34	30.14	30.19	6,116,012	+0.11(+0.36%)
Feb 26, 2021	30.64	30.64	30.01	30.08	8,539,661	-0.69(-2.24%)
Feb 25, 2021	31.04	31.13	30.64	30.77	6,822,531	-0.27(-0.87%)
Feb 24, 2021	30.88	31.10	30.80	31.04	7,142,145	+0.27(+0.87%)
Feb 23, 2021	31.01	31.05	30.68	30.77	8,930,065	-0.05(-0.17%)
Feb 22, 2021	30.91	30.95	30.64	30.82	7,667,645	+0.01(+0.03%)
Feb 19, 2021	31.02	31.02	30.78	30.81	8,210,034	-0.24(-0.78%)
Feb 18, 2021	31.23	31.33	31.03	31.05	8,455,725	-0.52(-1.65%)
Feb 17, 2021	31.30	31.63	31.22	31.58	8,991,903	+0.24(+0.76%)
Feb 16, 2021	31.52	31.56	31.28	31.34	9,675,603	-0.11(-0.34%)
Feb 12, 2021	31.16	31.49	31.08	31.45	6,791,675	+0.40(+1.27%)
Feb 11, 2021	31.04	31.11	30.78	31.05	8,547,054	-0.19(-0.62%)
Feb 10, 2021	31.47	31.51	31.14	31.24	5,982,663	-0.18(-0.59%)
Feb 09, 2021	31.18	31.53	31.15	31.43	9,307,783	+0.25(+0.82%)
Feb 08, 2021	31.09	31.18	30.89	31.17	10,240,985	+0.18(+0.57%)
Feb 05, 2021	30.77	31.00	30.58	31.00	12,103,868	-0.11(-0.34%)
Feb 04, 2021	31.42	31.52	30.93	31.10	14,243,390	-0.04(-0.11%)
Feb 03, 2021	31.74	32.24	31.04	31.14	29,624,508	-1.91(-5.77%)
Feb 02, 2021	33.09	33.14	32.90	33.05	4,352,748	+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.