Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	33.74	33.76	33.61	33.70	9,260,050	-0.10(-0.30%)
Apr 29, 2021	33.68	33.82	33.44	33.80	9,902,868	-0.14(-0.41%)
Apr 28, 2021	33.72	33.96	33.66	33.94	9,758,068	+0.10(+0.30%)
Apr 27, 2021	33.96	34.00	33.82	33.84	7,099,639	-0.10(-0.29%)
Apr 26, 2021	33.90	33.94	33.76	33.94	7,216,642	+0.12(+0.35%)
Apr 23, 2021	34.06	34.08	33.72	33.82	8,945,500	-0.18(-0.53%)
Apr 22, 2021	33.98	34.08	33.86	34.00	8,715,918	-0.20(-0.58%)
Apr 21, 2021	33.98	34.26	33.98	34.20	17,827,220	+0.34(+1.00%)
Apr 20, 2021	33.68	33.92	33.68	33.86	12,755,824	+0.12(+0.36%)
Apr 19, 2021	33.74	33.86	33.70	33.74	9,684,682	-0.08(-0.24%)
Apr 16, 2021	33.80	33.94	33.76	33.82	14,105,500	+0.18(+0.54%)
Apr 15, 2021	33.38	33.72	33.36	33.64	13,818,318	+0.54(+1.63%)
Apr 14, 2021	33.12	33.16	33.01	33.10	10,768,272	-0.12(-0.36%)
Apr 13, 2021	33.18	33.32	33.16	33.22	12,425,491	+0.22(+0.67%)
Apr 12, 2021	33.08	33.12	32.90	33.00	8,773,720	-0.22(-0.66%)
Apr 09, 2021	33.12	33.28	33.04	33.22	9,017,600	-0.24(-0.72%)
Apr 08, 2021	33.38	33.52	33.38	33.46	9,734,520	+0.36(+1.09%)
Apr 07, 2021	33.12	33.22	33.04	33.10	8,433,799	-0.12(-0.36%)
Apr 06, 2021	33.10	33.26	33.10	33.22	9,534,701	+0.32(+0.97%)
Apr 05, 2021	32.86	33.04	32.80	32.90	9,548,594	-0.02(-0.06%)
Apr 01, 2021	32.84	32.98	32.80	32.92	10,177,050	+0.40(+1.23%)
Mar 31, 2021	32.14	32.68	32.14	32.52	17,962,510	+0.48(+1.50%)
Mar 30, 2021	32.14	32.18	32.02	32.04	18,350,860	-0.56(-1.72%)
Mar 29, 2021	32.86	32.86	32.50	32.60	7,039,744	-0.40(-1.21%)
Mar 26, 2021	32.88	33.09	32.86	33.00	6,947,800	+0.12(+0.36%)
Mar 25, 2021	33.14	33.26	32.80	32.88	10,035,492	-0.12(-0.36%)
Mar 24, 2021	32.98	33.14	32.92	33.00	8,116,767	+0.12(+0.36%)
Mar 23, 2021	33.02	33.04	32.86	32.88	9,608,176	-0.26(-0.78%)
Mar 22, 2021	33.02	33.18	32.98	33.14	6,274,070	-0.08(-0.24%)
Mar 19, 2021	33.06	33.24	33.04	33.22	9,872,900	+0.16(+0.48%)
Mar 18, 2021	32.78	33.12	32.76	33.06	18,701,730	-0.18(-0.54%)
Mar 17, 2021	33.00	33.38	32.84	33.24	13,575,454	+0.22(+0.67%)
Mar 16, 2021	33.02	33.18	32.90	33.02	10,733,530	+0.04(+0.12%)
Mar 15, 2021	32.98	33.06	32.82	32.98	15,514,802	+0.10(+0.30%)
Mar 12, 2021	32.42	32.88	32.40	32.88	11,392,500	+0.02(+0.06%)
Mar 11, 2021	32.82	32.94	32.76	32.86	8,409,334	+0.00(+0.00%)
Mar 10, 2021	32.74	32.90	32.66	32.86	10,225,313	+0.14(+0.43%)
Mar 09, 2021	32.70	32.80	32.62	32.72	12,774,266	+0.68(+2.12%)
Mar 08, 2021	32.26	32.28	31.94	32.04	14,371,824	-0.32(-0.99%)
Mar 05, 2021	32.48	32.50	32.24	32.36	13,323,750	+0.02(+0.06%)
Mar 04, 2021	32.66	32.84	32.20	32.34	20,316,520	-0.34(-1.04%)
Mar 03, 2021	32.66	32.88	32.44	32.68	14,888,984	-0.34(-1.03%)
Mar 02, 2021	32.92	33.14	32.78	33.02	15,264,992	+0.18(+0.55%)
Mar 01, 2021	33.16	33.22	32.76	32.84	16,629,986	-0.04(-0.12%)
Feb 26, 2021	33.56	33.58	32.72	32.88	19,466,700	-0.84(-2.49%)
Feb 25, 2021	33.96	34.10	33.64	33.72	15,151,890	-0.64(-1.86%)
Feb 24, 2021	34.08	34.40	33.98	34.36	9,274,024	-0.04(-0.12%)
Feb 23, 2021	34.46	34.52	34.22	34.40	10,968,916	-0.06(-0.17%)
Feb 22, 2021	34.26	34.54	34.20	34.46	7,763,826	+0.50(+1.47%)
Feb 19, 2021	33.90	34.15	33.88	33.96	10,102,200	+0.14(+0.41%)
Feb 18, 2021	33.94	34.02	33.70	33.82	9,241,115	-0.02(-0.06%)
Feb 17, 2021	33.96	34.04	33.72	33.84	15,506,122	-0.36(-1.05%)
Feb 16, 2021	34.20	34.58	34.10	34.20	12,572,126	-0.52(-1.50%)
Feb 12, 2021	34.64	34.90	34.54	34.72	8,423,000	-0.10(-0.29%)
Feb 11, 2021	35.14	35.16	34.70	34.82	8,362,385	-0.32(-0.91%)
Feb 10, 2021	35.22	35.22	34.98	35.14	8,384,205	+0.16(+0.46%)
Feb 09, 2021	35.10	35.18	34.92	34.98	7,958,475	+0.08(+0.23%)
Feb 08, 2021	34.98	35.06	34.88	34.90	7,014,510	+0.36(+1.04%)
Feb 05, 2021	34.36	34.60	34.30	34.54	8,003,650	+0.36(+1.05%)
Feb 04, 2021	34.22	34.24	34.02	34.18	14,053,174	-0.74(-2.12%)
Feb 03, 2021	35.04	35.10	34.88	34.92	9,758,794	-0.06(-0.17%)
Feb 02, 2021	35.10	35.10	34.86	34.98	11,002,944	-0.44(-1.24%)

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.