Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	40.11	40.38	39.51	39.53	3,047,474	-0.68(-1.69%)
Apr 29, 2021	40.15	40.30	39.43	40.20	2,158,024	-0.30(-0.73%)
Apr 28, 2021	39.56	40.80	39.21	40.50	2,097,122	+0.71(+1.78%)
Apr 27, 2021	40.35	40.49	39.77	39.79	1,773,902	-0.68(-1.68%)
Apr 26, 2021	41.00	41.06	40.32	40.47	1,417,707	-0.44(-1.08%)
Apr 23, 2021	41.32	41.52	40.71	40.91	1,263,691	-0.11(-0.26%)
Apr 22, 2021	41.21	41.45	40.70	41.02	1,845,455	-0.51(-1.22%)
Apr 21, 2021	40.80	41.70	40.80	41.52	2,105,313	+0.79(+1.95%)
Apr 20, 2021	40.58	40.89	40.17	40.73	2,847,741	+0.02(+0.05%)
Apr 19, 2021	40.36	40.87	40.31	40.71	2,377,152	+0.18(+0.45%)
Apr 16, 2021	40.67	40.78	40.09	40.53	2,533,969	+0.33(+0.81%)
Apr 15, 2021	39.15	40.54	39.09	40.20	3,375,538	+1.60(+4.14%)
Apr 14, 2021	39.09	39.31	38.45	38.61	1,828,616	-0.64(-1.63%)
Apr 13, 2021	39.49	40.00	39.22	39.25	1,989,035	+0.24(+0.61%)
Apr 12, 2021	40.08	40.08	38.71	39.01	2,175,268	-1.19(-2.95%)
Apr 09, 2021	39.31	40.23	39.21	40.19	2,736,778	+0.12(+0.31%)
Apr 08, 2021	39.55	40.17	39.48	40.07	2,244,732	+1.21(+3.13%)
Apr 07, 2021	39.45	39.49	38.72	38.86	1,817,103	-0.72(-1.81%)
Apr 06, 2021	38.75	39.86	38.70	39.57	4,043,697	+1.10(+2.86%)
Apr 05, 2021	38.46	38.72	37.87	38.47	2,425,451	+0.31(+0.80%)
Apr 01, 2021	37.19	38.24	36.92	38.17	3,416,504	+1.62(+4.42%)
Mar 31, 2021	36.37	36.98	35.93	36.55	5,694,089	+0.47(+1.30%)
Mar 30, 2021	35.64	36.55	35.12	36.08	5,207,526	-0.53(-1.44%)
Mar 29, 2021	36.28	36.68	35.54	36.61	2,243,591	+0.18(+0.50%)
Mar 26, 2021	35.93	36.49	35.83	36.43	2,504,175	+0.54(+1.49%)
Mar 25, 2021	35.78	36.52	35.49	35.89	2,186,902	-0.28(-0.77%)
Mar 24, 2021	36.32	36.48	35.79	36.17	2,837,005	-0.15(-0.42%)
Mar 23, 2021	37.13	37.25	36.04	36.32	2,001,203	-1.05(-2.81%)
Mar 22, 2021	37.41	37.95	37.25	37.37	1,476,767	-0.03(-0.08%)
Mar 19, 2021	37.59	37.86	37.21	37.40	4,459,003	-0.17(-0.46%)
Mar 18, 2021	37.61	38.26	37.08	37.57	2,184,645	-0.68(-1.77%)
Mar 17, 2021	37.47	38.62	37.04	38.25	3,237,107	+0.50(+1.31%)
Mar 16, 2021	38.03	38.08	37.40	37.75	2,008,146	-0.35(-0.93%)
Mar 15, 2021	37.65	38.41	37.51	38.10	3,521,970	+0.71(+1.89%)
Mar 12, 2021	35.73	37.65	35.09	37.40	3,770,331	+1.02(+2.80%)
Mar 11, 2021	36.07	36.68	35.54	36.38	2,436,104	+0.64(+1.79%)
Mar 10, 2021	36.01	36.19	35.34	35.74	2,032,519	+0.03(+0.08%)
Mar 09, 2021	35.30	36.14	35.08	35.71	3,566,308	+1.73(+5.11%)
Mar 08, 2021	34.75	35.02	33.96	33.98	2,599,399	-0.54(-1.57%)
Mar 05, 2021	34.12	34.60	33.35	34.52	3,031,413	+0.54(+1.60%)
Mar 04, 2021	34.20	34.92	33.40	33.98	3,332,242	-0.16(-0.47%)
Mar 03, 2021	34.33	34.43	33.22	34.14	3,048,741	-1.02(-2.90%)
Mar 02, 2021	34.25	35.41	34.05	35.16	2,264,847	+1.14(+3.36%)
Mar 01, 2021	34.79	35.20	33.78	34.01	2,986,664	-0.06(-0.17%)
Feb 26, 2021	35.53	35.72	33.94	34.07	4,216,578	-1.93(-5.35%)
Feb 25, 2021	37.36	38.25	35.70	36.00	3,816,236	-1.98(-5.22%)
Feb 24, 2021	37.43	38.37	37.08	37.98	2,456,910	+0.19(+0.50%)
Feb 23, 2021	37.27	37.93	36.49	37.79	2,411,954	-0.12(-0.33%)
Feb 22, 2021	36.34	38.02	35.97	37.91	3,184,516	+2.02(+5.63%)
Feb 19, 2021	36.31	36.35	35.48	35.89	2,959,241	-0.14(-0.40%)
Feb 18, 2021	36.33	36.59	35.80	36.03	2,274,608	-0.22(-0.60%)
Feb 17, 2021	36.99	36.99	35.83	36.25	4,260,718	-1.09(-2.91%)
Feb 16, 2021	38.18	38.67	37.32	37.34	2,964,751	-0.99(-2.59%)
Feb 12, 2021	37.97	38.80	37.30	38.33	2,222,420	+0.32(+0.85%)
Feb 11, 2021	39.13	39.27	37.81	38.01	2,084,001	-1.05(-2.68%)
Feb 10, 2021	40.03	40.15	38.99	39.06	2,291,474	-0.47(-1.18%)
Feb 09, 2021	39.87	40.03	39.33	39.52	1,875,845	-0.16(-0.41%)
Feb 08, 2021	39.54	39.87	39.16	39.69	2,431,686	+0.94(+2.44%)
Feb 05, 2021	38.13	38.79	38.03	38.74	1,780,580	+0.88(+2.32%)
Feb 04, 2021	37.80	38.62	37.36	37.86	2,949,792	-0.93(-2.41%)
Feb 03, 2021	39.34	39.81	38.44	38.80	1,970,917	-0.40(-1.02%)
Feb 02, 2021	40.22	40.23	38.42	39.20	4,197,105	-2.06(-4.99%)

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.