Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	35.60	36.15	35.44	35.78	8,199,235	-0.15(-0.42%)
Apr 29, 2021	35.47	36.01	35.39	35.93	8,811,458	+0.80(+2.29%)
Apr 28, 2021	34.73	35.28	34.68	35.13	5,530,094	+0.49(+1.40%)
Apr 27, 2021	34.24	34.68	34.20	34.64	5,046,097	+0.41(+1.21%)
Apr 26, 2021	34.05	34.68	33.99	34.23	4,508,521	+0.39(+1.15%)
Apr 23, 2021	32.53	34.10	32.41	33.84	7,638,706	+1.31(+4.02%)
Apr 22, 2021	33.08	33.15	32.46	32.53	6,248,865	-0.44(-1.34%)
Apr 21, 2021	32.13	32.99	31.67	32.97	6,361,570	+0.81(+2.52%)
Apr 20, 2021	33.26	33.40	31.86	32.16	6,098,920	-1.26(-3.78%)
Apr 19, 2021	33.61	33.98	33.18	33.42	6,318,859	-0.29(-0.86%)
Apr 16, 2021	33.75	34.21	33.50	33.71	6,068,044	+0.15(+0.45%)
Apr 15, 2021	34.13	34.14	32.98	33.56	6,854,553	-0.46(-1.35%)
Apr 14, 2021	33.68	34.49	33.59	34.02	4,889,414	+0.29(+0.86%)
Apr 13, 2021	34.14	34.18	33.44	33.73	5,895,886	-0.56(-1.62%)
Apr 12, 2021	33.90	34.34	33.89	34.29	3,634,595	+0.36(+1.07%)
Apr 09, 2021	33.83	34.07	33.64	33.93	4,022,285	+0.26(+0.79%)
Apr 08, 2021	33.59	33.74	32.99	33.66	3,785,771	-0.23(-0.68%)
Apr 07, 2021	33.93	34.16	33.67	33.89	3,523,748	+0.06(+0.18%)
Apr 06, 2021	33.70	33.92	33.41	33.83	4,655,821	+0.09(+0.26%)
Apr 05, 2021	34.22	34.29	33.47	33.74	6,870,473	+0.22(+0.66%)
Apr 01, 2021	33.01	33.56	32.82	33.52	6,955,578	+0.47(+1.42%)
Mar 31, 2021	33.42	33.84	33.03	33.05	6,966,235	-0.59(-1.76%)
Mar 30, 2021	32.83	33.87	32.80	33.64	6,557,994	+1.07(+3.28%)
Mar 29, 2021	33.05	33.23	32.10	32.58	7,202,432	-1.10(-3.28%)
Mar 26, 2021	33.60	33.94	33.11	33.68	7,865,901	+0.62(+1.88%)
Mar 25, 2021	31.73	33.18	31.44	33.06	6,470,287	+1.27(+4.00%)
Mar 24, 2021	32.29	32.79	31.77	31.79	6,934,831	-0.05(-0.16%)
Mar 23, 2021	32.24	32.77	31.67	31.84	7,680,350	-0.77(-2.36%)
Mar 22, 2021	33.54	33.55	32.42	32.61	8,612,453	-0.95(-2.85%)
Mar 19, 2021	33.56	34.38	33.17	33.57	31,534,256	-0.61(-1.79%)
Mar 18, 2021	34.60	35.45	33.94	34.18	12,006,232	+0.38(+1.11%)
Mar 17, 2021	33.65	34.20	33.36	33.80	8,419,273	+0.61(+1.85%)
Mar 16, 2021	33.39	33.47	32.65	33.19	7,517,945	-0.47(-1.41%)
Mar 15, 2021	34.13	34.35	33.23	33.66	9,226,948	-0.59(-1.71%)
Mar 12, 2021	33.90	34.40	33.73	34.25	7,908,588	+0.95(+2.84%)
Mar 11, 2021	32.98	33.99	32.86	33.30	8,752,248	-0.01(-0.03%)
Mar 10, 2021	32.16	33.45	32.09	33.31	7,513,647	+1.15(+3.58%)
Mar 09, 2021	32.48	32.84	31.73	32.16	9,565,767	-0.91(-2.74%)
Mar 08, 2021	32.59	33.88	32.42	33.07	8,296,600	+0.85(+2.64%)
Mar 05, 2021	32.60	32.75	30.86	32.22	9,962,578	+1.06(+3.40%)
Mar 04, 2021	31.52	31.80	30.25	31.16	11,261,142	-0.31(-0.97%)
Mar 03, 2021	31.87	32.11	31.36	31.46	11,096,799	-0.21(-0.66%)
Mar 02, 2021	31.33	31.84	31.28	31.67	7,866,311	+0.13(+0.42%)
Mar 01, 2021	30.98	31.66	30.86	31.54	9,326,647	+1.15(+3.78%)
Feb 26, 2021	30.59	31.13	30.10	30.39	11,264,297	-0.53(-1.73%)
Feb 25, 2021	32.20	32.29	30.86	30.93	10,138,069	-0.83(-2.62%)
Feb 24, 2021	30.98	31.86	30.82	31.76	9,181,696	+1.03(+3.34%)
Feb 23, 2021	30.81	30.88	30.06	30.74	7,390,999	+0.18(+0.57%)
Feb 22, 2021	30.45	31.02	30.24	30.56	6,302,191	+0.30(+0.98%)
Feb 19, 2021	29.38	30.40	29.26	30.26	6,485,314	+1.16(+3.97%)
Feb 18, 2021	29.00	29.35	28.57	29.11	7,007,939	-0.27(-0.92%)
Feb 17, 2021	29.19	29.72	29.04	29.38	4,128,746	+0.05(+0.18%)
Feb 16, 2021	28.79	29.53	28.58	29.32	5,825,585	+0.84(+2.95%)
Feb 12, 2021	28.20	28.70	28.08	28.48	3,817,045	+0.23(+0.81%)
Feb 11, 2021	28.48	28.72	27.91	28.26	4,070,707	-0.32(-1.10%)
Feb 10, 2021	28.76	29.08	28.44	28.57	4,315,729	+0.07(+0.25%)
Feb 09, 2021	28.17	28.57	28.07	28.50	3,358,420	-0.04(-0.12%)
Feb 08, 2021	28.12	28.58	28.12	28.54	3,650,661	+0.42(+1.48%)
Feb 05, 2021	28.26	28.57	28.05	28.12	4,242,772	+0.00(+0.02%)
Feb 04, 2021	27.29	28.34	27.28	28.12	6,248,685	+0.93(+3.42%)
Feb 03, 2021	26.53	27.20	26.48	27.19	4,891,701	+0.62(+2.34%)
Feb 02, 2021	26.26	27.01	26.18	26.56	6,000,932	+0.73(+2.81%)

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.