Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	38.81	38.93	38.43	38.68	1,283,911	-0.25(-0.63%)
Apr 29, 2021	39.19	39.57	38.86	38.92	1,566,447	-0.01(-0.02%)
Apr 28, 2021	38.66	38.94	38.48	38.93	1,092,348	+0.21(+0.55%)
Apr 27, 2021	38.54	38.73	38.22	38.72	1,158,745	+0.28(+0.73%)
Apr 26, 2021	38.31	38.95	38.31	38.44	1,266,119	+0.20(+0.53%)
Apr 23, 2021	37.95	38.53	37.83	38.24	1,521,703	+0.32(+0.85%)
Apr 22, 2021	37.72	38.13	37.57	37.91	1,040,450	+0.21(+0.56%)
Apr 21, 2021	37.48	37.78	37.25	37.70	1,252,155	+0.42(+1.14%)
Apr 20, 2021	37.90	38.03	37.13	37.28	1,361,187	-0.64(-1.68%)
Apr 19, 2021	37.79	38.00	37.67	37.91	1,617,061	+0.08(+0.20%)
Apr 16, 2021	38.13	38.18	37.66	37.84	1,097,546	-0.04(-0.11%)
Apr 15, 2021	37.93	37.93	37.37	37.88	1,660,820	+0.27(+0.72%)
Apr 14, 2021	37.19	37.71	37.07	37.61	1,954,724	+0.35(+0.93%)
Apr 13, 2021	37.49	37.59	37.01	37.26	2,112,849	-0.17(-0.45%)
Apr 12, 2021	37.17	37.56	36.97	37.43	1,988,811	+0.42(+1.12%)
Apr 09, 2021	37.05	37.05	36.69	37.01	2,478,769	+0.31(+0.85%)
Apr 08, 2021	36.51	37.12	36.34	36.70	2,128,381	+0.15(+0.42%)
Apr 07, 2021	36.23	36.59	35.62	36.55	4,526,861	+0.40(+1.10%)
Apr 06, 2021	35.40	36.16	35.38	36.15	6,587,602	+0.77(+2.18%)
Apr 05, 2021	35.30	35.64	35.14	35.38	1,932,622	+0.38(+1.09%)
Apr 01, 2021	34.71	35.04	34.51	35.00	1,996,462	+0.53(+1.53%)
Mar 31, 2021	34.80	35.20	34.35	34.47	2,879,890	-0.17(-0.49%)
Mar 30, 2021	34.69	34.87	34.45	34.64	1,848,662	-0.14(-0.39%)
Mar 29, 2021	34.63	35.06	34.48	34.78	2,765,726	+0.03(+0.10%)
Mar 26, 2021	34.28	34.79	34.21	34.74	1,972,635	+0.67(+1.97%)
Mar 25, 2021	32.96	34.21	32.73	34.07	2,468,387	+1.14(+3.48%)
Mar 24, 2021	33.16	33.87	32.93	32.93	2,879,004	+0.03(+0.08%)
Mar 23, 2021	33.01	33.43	32.81	32.90	2,100,506	-0.19(-0.56%)
Mar 22, 2021	33.39	33.64	32.66	33.09	5,104,273	-0.26(-0.79%)
Mar 19, 2021	34.79	35.04	33.32	33.35	12,157,234	-1.48(-4.24%)
Mar 18, 2021	35.63	35.82	34.82	34.83	2,799,036	-0.92(-2.56%)
Mar 17, 2021	35.46	35.79	35.04	35.74	1,893,504	+0.14(+0.40%)
Mar 16, 2021	35.43	35.66	35.01	35.60	2,289,686	+0.03(+0.10%)
Mar 15, 2021	35.22	35.84	34.98	35.57	2,862,049	+0.45(+1.29%)
Mar 12, 2021	34.46	35.13	34.46	35.11	1,525,483	+0.65(+1.88%)
Mar 11, 2021	34.09	34.55	33.92	34.46	1,911,092	+0.42(+1.23%)
Mar 10, 2021	33.59	34.33	33.22	34.04	2,949,920	+0.67(+2.01%)
Mar 09, 2021	32.39	33.77	32.17	33.37	2,668,988	+1.11(+3.44%)
Mar 08, 2021	31.66	33.03	31.66	32.26	2,671,514	+0.76(+2.40%)
Mar 05, 2021	31.55	31.76	30.02	31.51	3,021,463	+0.21(+0.67%)
Mar 04, 2021	32.53	32.67	30.93	31.30	4,749,957	-1.34(-4.10%)
Mar 03, 2021	33.02	33.22	32.45	32.63	3,050,931	-0.40(-1.22%)
Mar 02, 2021	33.32	33.51	32.95	33.03	2,274,614	-0.30(-0.91%)
Mar 01, 2021	32.66	33.81	32.41	33.34	3,035,979	+1.16(+3.60%)
Feb 26, 2021	32.55	33.30	32.17	32.18	5,446,675	-0.29(-0.88%)
Feb 25, 2021	34.72	35.20	32.24	32.46	7,012,969	-2.26(-6.51%)
Feb 24, 2021	34.13	34.74	34.13	34.72	3,275,588	+0.44(+1.27%)
Feb 23, 2021	34.23	34.49	33.46	34.29	2,492,607	+0.10(+0.30%)
Feb 22, 2021	34.04	34.30	33.74	34.19	2,703,638	+0.17(+0.49%)
Feb 19, 2021	33.57	34.12	33.38	34.02	2,246,289	+0.71(+2.15%)
Feb 18, 2021	33.26	33.72	33.24	33.30	1,606,824	+0.07(+0.20%)
Feb 17, 2021	33.09	33.37	32.89	33.24	1,225,067	+0.02(+0.05%)
Feb 16, 2021	33.55	33.77	32.93	33.22	2,261,712	-0.09(-0.28%)
Feb 12, 2021	33.54	33.62	33.00	33.31	860,946	-0.28(-0.83%)
Feb 11, 2021	32.71	33.62	32.71	33.59	2,341,916	+0.77(+2.36%)
Feb 10, 2021	32.72	33.03	32.51	32.82	2,002,223	+0.12(+0.36%)
Feb 09, 2021	32.87	32.91	32.63	32.70	893,724	-0.14(-0.44%)
Feb 08, 2021	32.78	32.93	32.50	32.84	1,063,722	+0.26(+0.80%)
Feb 05, 2021	33.23	33.45	32.50	32.58	1,420,675	-0.30(-0.92%)
Feb 04, 2021	31.94	32.98	31.79	32.88	1,817,925	+0.78(+2.44%)
Feb 03, 2021	32.38	32.59	31.82	32.10	2,352,839	-0.39(-1.19%)
Feb 02, 2021	31.74	32.51	31.54	32.49	2,160,750	+1.13(+3.62%)

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.