Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	34.02	34.33	33.79	34.02	2,635,848	+0.53(+1.60%)
Apr 29, 2021	33.68	34.48	33.41	33.49	2,420,459	-0.65(-1.90%)
Apr 28, 2021	33.95	34.29	33.83	34.14	1,803,913	+0.42(+1.25%)
Apr 27, 2021	33.79	34.10	33.56	33.72	1,878,927	-0.04(-0.11%)
Apr 26, 2021	33.34	33.91	33.26	33.76	1,547,400	+0.19(+0.57%)
Apr 23, 2021	34.40	34.60	33.22	33.56	2,282,019	-0.69(-2.01%)
Apr 22, 2021	33.41	34.60	33.37	34.25	4,478,486	+0.92(+2.75%)
Apr 21, 2021	34.52	34.52	33.30	33.34	2,194,133	-0.99(-2.89%)
Apr 20, 2021	33.98	34.75	33.79	34.33	4,347,443	+0.80(+2.39%)
Apr 19, 2021	33.49	33.91	33.37	33.53	5,799,128	+0.31(+0.92%)
Apr 16, 2021	33.26	33.49	33.07	33.22	2,371,085	-0.46(-1.36%)
Apr 15, 2021	34.18	34.18	33.60	33.68	2,786,264	-0.92(-2.65%)
Apr 14, 2021	34.79	34.82	34.10	34.60	2,654,780	-0.23(-0.66%)
Apr 13, 2021	34.90	35.24	34.63	34.82	1,957,459	+0.27(+0.77%)
Apr 12, 2021	34.63	34.86	34.48	34.56	1,533,516	+0.11(+0.33%)
Apr 09, 2021	35.17	35.28	34.40	34.44	1,995,990	-0.88(-2.49%)
Apr 08, 2021	35.63	35.89	35.32	35.32	1,622,384	-0.31(-0.86%)
Apr 07, 2021	35.70	35.89	35.32	35.63	1,882,039	-0.04(-0.11%)
Apr 06, 2021	35.51	35.78	35.28	35.66	2,306,862	+0.34(+0.97%)
Apr 05, 2021	35.78	35.78	35.02	35.32	2,788,031	-1.22(-3.34%)
Apr 01, 2021	36.85	37.19	36.54	36.54	1,807,775	-0.50(-1.34%)
Mar 31, 2021	36.92	37.12	36.54	37.04	1,527,273	+0.23(+0.62%)
Mar 30, 2021	36.73	37.17	36.56	36.81	2,302,058	+0.23(+0.63%)
Mar 29, 2021	37.34	37.46	36.28	36.58	4,242,219	-0.34(-0.93%)
Mar 26, 2021	37.96	38.30	36.79	36.92	4,412,906	-1.53(-3.97%)
Mar 25, 2021	39.71	40.51	38.30	38.45	5,425,667	-0.80(-2.04%)
Mar 24, 2021	38.80	39.25	37.88	39.25	3,798,469	+0.08(+0.19%)
Mar 23, 2021	38.49	39.45	38.03	39.18	3,515,566	+1.03(+2.70%)
Mar 22, 2021	38.68	38.91	37.84	38.15	2,637,831	-0.42(-1.09%)
Mar 19, 2021	37.80	38.91	37.80	38.57	4,213,325	+0.92(+2.43%)
Mar 18, 2021	37.31	37.80	36.47	37.65	5,952,449	+0.46(+1.23%)
Mar 17, 2021	37.77	37.99	37.08	37.19	3,108,008	-0.65(-1.72%)
Mar 16, 2021	37.54	38.03	37.46	37.84	3,067,098	+0.38(+1.02%)
Mar 15, 2021	37.73	38.57	37.34	37.46	3,430,370	-0.57(-1.51%)
Mar 12, 2021	38.99	39.06	37.96	38.03	3,808,559	-1.11(-2.83%)
Mar 11, 2021	39.37	39.67	38.49	39.14	3,997,351	-0.69(-1.73%)
Mar 10, 2021	40.93	40.97	39.48	39.83	5,827,120	-1.91(-4.57%)
Mar 09, 2021	41.39	41.74	40.48	41.74	3,662,948	-0.11(-0.27%)
Mar 08, 2021	42.58	42.88	40.44	41.85	7,258,314	-1.30(-3.01%)
Mar 05, 2021	44.33	46.36	42.73	43.15	5,455,513	-2.44(-5.36%)
Mar 04, 2021	44.10	47.27	43.34	45.59	5,945,774	+1.41(+3.20%)
Mar 03, 2021	43.80	44.22	42.96	44.18	3,412,294	+0.50(+1.14%)
Mar 02, 2021	43.00	43.76	42.73	43.68	2,200,144	+0.57(+1.33%)
Mar 01, 2021	44.03	44.03	42.50	43.11	3,393,777	-2.71(-5.92%)
Feb 26, 2021	43.76	45.90	43.72	45.82	4,115,852	+1.91(+4.35%)
Feb 25, 2021	41.66	44.33	41.58	43.91	4,960,760	+2.18(+5.21%)
Feb 24, 2021	43.84	43.99	41.55	41.74	3,551,025	-1.76(-4.04%)
Feb 23, 2021	43.76	45.10	43.00	43.49	4,347,146	-0.04(-0.09%)
Feb 22, 2021	44.49	44.56	43.03	43.53	1,941,797	-0.19(-0.44%)
Feb 19, 2021	43.34	43.80	43.07	43.72	2,015,239	+0.04(+0.09%)
Feb 18, 2021	44.03	44.56	43.45	43.68	1,996,578	+0.50(+1.15%)
Feb 17, 2021	44.10	44.37	43.11	43.19	1,838,104	-0.46(-1.05%)
Feb 16, 2021	43.38	43.99	43.26	43.65	1,822,045	-0.27(-0.61%)
Feb 12, 2021	44.26	44.41	43.84	43.91	1,415,632	-0.19(-0.43%)
Feb 11, 2021	43.87	44.83	43.61	44.10	2,137,958	-0.04(-0.09%)
Feb 10, 2021	43.87	45.06	43.84	44.14	2,255,346	-0.27(-0.60%)
Feb 09, 2021	44.68	44.98	44.10	44.41	1,276,576	-0.04(-0.09%)
Feb 08, 2021	44.98	45.02	44.45	44.45	1,654,446	-0.99(-2.18%)
Feb 05, 2021	45.10	45.75	44.98	45.44	1,726,356	-0.38(-0.83%)
Feb 04, 2021	47.16	47.16	45.82	45.82	2,228,698	-1.53(-3.23%)
Feb 03, 2021	47.88	48.38	47.08	47.35	1,858,615	-0.15(-0.32%)
Feb 02, 2021	48.69	48.72	46.81	47.50	3,399,840	-2.41(-4.82%)

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.