Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	32.37	32.49	32.06	32.09	20,842	-0.38(-1.18%)
Apr 29, 2021	33.17	33.17	32.19	32.48	25,857	-0.49(-1.48%)
Apr 28, 2021	33.14	33.14	32.92	32.96	23,011	-0.20(-0.59%)
Apr 27, 2021	33.28	33.49	33.07	33.16	14,036	-0.12(-0.35%)
Apr 26, 2021	32.85	33.28	32.70	33.28	40,472	+0.65(+1.98%)
Apr 23, 2021	32.34	32.69	32.34	32.63	7,560	+0.51(+1.58%)
Apr 22, 2021	32.08	32.51	32.06	32.12	13,464	+0.13(+0.40%)
Apr 21, 2021	31.36	32.01	31.22	32.00	14,348	+0.57(+1.81%)
Apr 20, 2021	31.74	31.74	31.20	31.43	15,381	-0.51(-1.59%)
Apr 19, 2021	32.18	32.37	31.76	31.94	28,070	-0.39(-1.21%)
Apr 16, 2021	32.54	32.54	32.27	32.33	12,873	-0.08(-0.24%)
Apr 15, 2021	32.21	32.42	32.21	32.41	9,182	+0.48(+1.50%)
Apr 14, 2021	32.49	32.53	31.92	31.93	18,021	-0.33(-1.03%)
Apr 13, 2021	32.02	32.33	32.00	32.26	16,717	+0.52(+1.63%)
Apr 12, 2021	31.70	31.74	31.46	31.74	18,743	-0.12(-0.37%)
Apr 09, 2021	31.62	31.86	31.52	31.86	7,151	+0.02(+0.08%)
Apr 08, 2021	31.83	31.91	31.69	31.83	12,255	+0.48(+1.53%)
Apr 07, 2021	31.88	31.88	31.33	31.36	18,031	-0.47(-1.48%)
Apr 06, 2021	31.50	31.95	31.43	31.82	19,245	+0.40(+1.28%)
Apr 05, 2021	31.72	31.79	31.19	31.42	42,165	+0.00(+0.00%)
Apr 01, 2021	31.32	31.60	31.25	31.42	51,107	+0.53(+1.71%)
Mar 31, 2021	30.59	31.03	30.59	30.90	48,023	+0.62(+2.04%)
Mar 30, 2021	29.88	30.32	29.73	30.28	48,747	+0.40(+1.34%)
Mar 29, 2021	30.33	30.33	29.75	29.88	21,921	-0.50(-1.64%)
Mar 26, 2021	30.61	30.61	29.50	30.38	30,358	-0.16(-0.51%)
Mar 25, 2021	30.03	30.57	29.90	30.53	55,650	-0.09(-0.29%)
Mar 24, 2021	32.05	32.05	30.62	30.62	39,325	-1.47(-4.57%)
Mar 23, 2021	32.60	32.73	31.99	32.09	137,344	-0.91(-2.76%)
Mar 22, 2021	32.89	33.07	32.77	33.00	34,796	+0.37(+1.14%)
Mar 19, 2021	32.37	32.76	32.16	32.63	21,669	+0.42(+1.31%)
Mar 18, 2021	32.77	32.79	32.13	32.21	18,467	-0.97(-2.92%)
Mar 17, 2021	32.69	33.27	32.39	33.17	12,503	+0.19(+0.56%)
Mar 16, 2021	33.41	33.49	32.84	32.99	18,462	-0.23(-0.69%)
Mar 15, 2021	32.90	33.26	32.86	33.22	41,420	+0.33(+1.00%)
Mar 12, 2021	32.47	32.89	32.33	32.89	19,318	-0.04(-0.12%)
Mar 11, 2021	32.27	32.98	32.10	32.93	36,865	+0.97(+3.03%)
Mar 10, 2021	32.42	32.46	31.75	31.96	67,508	+0.16(+0.49%)
Mar 09, 2021	31.58	31.99	31.47	31.81	154,216	+1.02(+3.30%)
Mar 08, 2021	31.22	31.61	30.66	30.79	122,176	-0.40(-1.29%)
Mar 05, 2021	31.29	31.29	29.56	31.19	37,943	+0.18(+0.57%)
Mar 04, 2021	31.92	31.92	30.47	31.01	68,599	-1.20(-3.73%)
Mar 03, 2021	33.50	33.50	32.18	32.22	42,609	-1.25(-3.74%)
Mar 02, 2021	34.12	34.12	33.41	33.47	21,877	-0.49(-1.44%)
Mar 01, 2021	33.45	33.96	33.42	33.96	26,572	+0.98(+2.98%)
Feb 26, 2021	32.71	33.19	32.23	32.98	60,341	+0.53(+1.64%)
Feb 25, 2021	33.54	33.61	32.26	32.44	38,792	-1.15(-3.43%)
Feb 24, 2021	33.12	33.67	32.79	33.60	15,893	+0.46(+1.38%)
Feb 23, 2021	32.51	33.24	31.79	33.14	74,408	-0.28(-0.85%)
Feb 22, 2021	34.22	34.28	33.42	33.42	34,403	-1.12(-3.24%)
Feb 19, 2021	34.41	34.72	34.41	34.54	41,932	+0.50(+1.47%)
Feb 18, 2021	33.95	34.14	33.64	34.04	22,585	-0.24(-0.71%)
Feb 17, 2021	34.29	34.29	33.60	34.28	53,503	-0.13(-0.37%)
Feb 16, 2021	35.04	35.04	34.26	34.41	137,892	-0.36(-1.03%)
Feb 12, 2021	34.28	34.79	34.28	34.77	39,272	+0.34(+0.98%)
Feb 11, 2021	34.42	34.45	34.17	34.43	98,874	+0.27(+0.80%)
Feb 10, 2021	34.46	34.62	33.75	34.15	39,694	-0.06(-0.17%)
Feb 09, 2021	33.91	34.31	33.88	34.21	30,374	+0.33(+0.98%)
Feb 08, 2021	33.79	33.97	33.64	33.88	25,376	+0.35(+1.05%)
Feb 05, 2021	33.42	33.55	33.26	33.53	36,818	+0.38(+1.15%)
Feb 04, 2021	32.69	33.15	32.69	33.15	27,552	+0.49(+1.50%)
Feb 03, 2021	33.03	33.03	32.52	32.66	39,185	-0.16(-0.48%)
Feb 02, 2021	32.27	32.81	32.27	32.81	43,058	+1.04(+3.26%)
Feb 01, 2021	31.46	31.88	31.29	31.78	35,520	+0.51(+1.63%)
Jan 29, 2021	31.48	31.78	30.88	31.27	67,500	-0.61(-1.90%)
Jan 28, 2021	31.54	31.99	31.39	31.88	19,131	+0.51(+1.62%)
Jan 27, 2021	31.78	32.00	31.23	31.37	40,525	-0.85(-2.64%)
Jan 26, 2021	32.86	32.91	32.22	32.22	20,711	-0.57(-1.73%)
Jan 25, 2021	33.22	33.36	32.28	32.78	34,433	-0.17(-0.51%)
Jan 22, 2021	32.93	32.95	32.71	32.95	24,443	+0.02(+0.06%)
Jan 21, 2021	33.37	33.37	32.87	32.93	25,028	-0.05(-0.15%)
Jan 20, 2021	32.85	33.09	32.79	32.98	50,072	+0.31(+0.96%)
Jan 19, 2021	32.61	32.72	32.50	32.67	69,482	+0.44(+1.35%)
Jan 15, 2021	32.70	32.81	32.08	32.23	34,057	-0.43(-1.32%)
Jan 14, 2021	32.64	32.92	32.64	32.66	69,246	+0.04(+0.11%)
Jan 13, 2021	32.80	32.80	32.40	32.63	23,234	-0.00(-0.01%)
Jan 12, 2021	32.41	32.70	32.41	32.63	40,656	+0.17(+0.52%)
Jan 11, 2021	32.09	32.55	31.86	32.46	23,297	+0.12(+0.36%)
Jan 08, 2021	32.11	32.40	31.95	32.34	29,045	+0.51(+1.60%)
Jan 07, 2021	31.03	31.84	31.03	31.84	25,210	+1.01(+3.27%)
Jan 06, 2021	30.71	31.20	30.62	30.83	27,177	+0.08(+0.25%)
Jan 05, 2021	30.18	30.78	30.18	30.75	24,024	+0.43(+1.42%)
Jan 04, 2021	31.02	31.04	30.04	30.32	305,920	-0.68(-2.21%)
Dec 31, 2020		31.01	31.01	31.01	18,102	-0.01(-0.03%)
Dec 30, 2020	30.94	31.07	30.90	31.01	18,102	+0.30(+0.97%)
Dec 29, 2020	31.19	31.19	30.55	30.72	47,395	-0.25(-0.79%)
Dec 28, 2020	31.63	31.78	30.95	30.96	46,168	-0.55(-1.75%)
Dec 24, 2020	31.52	31.68	31.40	31.51	9,613	-0.00(-0.01%)
Dec 23, 2020	31.85	31.85	31.35	31.52	84,136	-0.09(-0.30%)
Dec 22, 2020	31.47	31.64	31.29	31.61	93,824	+0.42(+1.35%)
Dec 21, 2020	30.93	31.22	30.66	31.19	51,747	+0.02(+0.07%)
Dec 18, 2020	31.03	31.25	30.94	31.17	43,159	+0.35(+1.12%)
Dec 17, 2020	30.65	30.87	30.57	30.82	59,757	+0.48(+1.59%)
Dec 16, 2020	30.21	30.37	30.02	30.34	31,807	+0.33(+1.10%)
Dec 15, 2020	29.95	30.10	29.86	30.01	22,908	+0.27(+0.92%)
Dec 14, 2020	29.91	30.03	29.73	29.74	17,090	+0.13(+0.43%)
Dec 11, 2020	29.48	29.64	29.19	29.61	49,149	+0.11(+0.37%)
Dec 10, 2020	28.83	29.52	28.83	29.50	23,976	+0.58(+2.01%)
Dec 09, 2020	29.69	29.69	28.73	28.92	20,327	-0.70(-2.36%)
Dec 08, 2020	29.39	29.63	29.26	29.62	18,904	+0.32(+1.10%)
Dec 07, 2020	29.09	29.33	29.09	29.30	13,666	+0.07(+0.24%)
Dec 04, 2020	29.03	29.29	29.03	29.23	11,877	+0.20(+0.70%)
Dec 03, 2020	28.69	29.25	28.69	29.03	12,050	+0.50(+1.74%)
Dec 02, 2020	28.67	28.67	28.32	28.53	15,039	-0.22(-0.77%)
Dec 01, 2020	29.05	29.05	28.58	28.75	69,247	-0.09(-0.33%)
Nov 30, 2020	28.60	28.89	28.23	28.85	14,011	+0.29(+1.02%)
Nov 27, 2020	28.29	28.57	28.29	28.55	9,932	+0.41(+1.45%)
Nov 25, 2020	28.07	28.19	28.02	28.15	8,806	+0.17(+0.60%)
Nov 24, 2020	27.95	28.08	27.82	27.98	15,609	+0.11(+0.41%)
Nov 23, 2020	27.95	27.95	27.60	27.87	62,885	+0.12(+0.42%)
Nov 20, 2020	27.69	27.91	27.64	27.75	12,287	+0.23(+0.82%)
Nov 19, 2020	27.06	27.58	27.06	27.52	26,909	+0.55(+2.04%)
Nov 18, 2020	27.17	27.17	26.97	26.97	9,759	-0.16(-0.58%)
Nov 17, 2020	26.86	27.21	26.86	27.13	29,828	+0.27(+1.02%)
Nov 16, 2020	26.73	26.93	26.47	26.86	25,342	+0.10(+0.37%)
Nov 13, 2020	26.95	27.07	26.62	26.76	40,241	+0.07(+0.26%)
Nov 12, 2020	26.86	27.02	26.62	26.69	22,257	-0.04(-0.15%)
Nov 11, 2020	26.37	26.78	26.37	26.73	15,056	+0.67(+2.56%)
Nov 10, 2020	26.45	26.45	25.45	26.06	21,415	-0.36(-1.38%)
Nov 09, 2020	27.11	27.72	26.43	26.43	41,997	-1.54(-5.50%)
Nov 06, 2020	27.72	28.05	27.57	27.97	46,385	+0.26(+0.94%)
Nov 05, 2020	27.47	27.73	27.31	27.70	33,394	+0.91(+3.39%)
Nov 04, 2020	26.34	26.95	26.29	26.79	14,425	+1.10(+4.30%)
Nov 03, 2020	25.56	25.69	25.47	25.69	12,586	+0.48(+1.91%)
Nov 02, 2020	25.42	25.52	24.94	25.21	12,981	+0.08(+0.30%)
Oct 30, 2020	25.71	25.71	25.00	25.13	29,387	-0.79(-3.05%)
Oct 29, 2020	25.88	26.03	25.77	25.92	9,443	+0.02(+0.09%)
Oct 28, 2020	26.38	26.38	25.90	25.90	16,100	-0.80(-3.01%)
Oct 27, 2020	26.83	26.92	26.69	26.70	186,529	+0.12(+0.46%)
Oct 26, 2020	26.84	26.94	26.30	26.58	56,531	-0.38(-1.41%)
Oct 23, 2020	26.90	26.96	26.70	26.96	17,100	+0.24(+0.89%)
Oct 22, 2020	26.88	26.90	26.58	26.72	67,088	-0.10(-0.38%)
Oct 21, 2020	27.24	27.34	26.82	26.83	11,259	-0.30(-1.12%)
Oct 20, 2020	27.41	27.49	27.13	27.13	21,508	-0.12(-0.42%)
Oct 19, 2020	27.66	27.71	27.20	27.25	18,779	-0.19(-0.68%)
Oct 16, 2020	27.67	27.71	27.43	27.43	67,172	-0.14(-0.50%)
Oct 15, 2020	27.25	27.63	27.25	27.57	10,913	-0.11(-0.41%)
Oct 14, 2020	28.06	28.07	27.55	27.68	131,322	-0.20(-0.71%)
Oct 13, 2020	27.69	27.98	27.69	27.88	15,541	+0.23(+0.85%)
Oct 12, 2020	27.90	27.90	27.65	27.65	24,390	+0.09(+0.32%)
Oct 09, 2020	27.39	27.62	27.37	27.56	29,387	+0.44(+1.62%)
Oct 08, 2020	27.31	27.31	27.05	27.12	29,819	+0.11(+0.40%)
Oct 07, 2020	26.60	27.12	26.60	27.01	9,735	+0.52(+1.96%)
Oct 06, 2020	26.67	26.95	26.46	26.49	42,598	-0.11(-0.43%)
Oct 05, 2020	26.23	26.62	26.23	26.61	16,969	+0.60(+2.32%)
Oct 02, 2020	25.75	26.24	25.75	26.00	35,537	-0.18(-0.68%)
Oct 01, 2020	26.06	26.27	26.06	26.18	334,889	+0.41(+1.60%)
Sep 30, 2020	25.66	25.94	25.60	25.77	25,674	+0.16(+0.64%)
Sep 29, 2020	25.66	25.81	25.56	25.61	10,862	+0.06(+0.22%)
Sep 28, 2020	25.51	25.57	25.38	25.55	8,080	+0.42(+1.66%)
Sep 25, 2020	24.73	25.18	24.73	25.13	13,621	+0.59(+2.39%)
Sep 24, 2020	24.68	24.76	24.40	24.55	12,441	-0.29(-1.18%)
Sep 23, 2020	25.49	25.54	24.84	24.84	291,250	-0.57(-2.23%)
Sep 22, 2020	25.08	25.42	24.81	25.41	220,016	+0.46(+1.86%)
Sep 21, 2020	24.50	24.96	24.28	24.94	367,610	+0.07(+0.30%)
Sep 18, 2020	25.05	25.09	24.67	24.87	335,609	-0.05(-0.19%)
Sep 17, 2020	24.63	24.96	24.54	24.92	304,743	-0.08(-0.32%)
Sep 16, 2020	25.38	25.40	25.00	25.00	390,113	-0.17(-0.66%)
Sep 15, 2020	25.19	25.23	25.03	25.16	386,817	+0.30(+1.22%)
Sep 14, 2020	24.81	24.91	24.69	24.86	255,448	+0.38(+1.57%)
Sep 11, 2020	24.69	24.76	24.44	24.47	208,514	-0.09(-0.38%)

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.