Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	35.95	36.51	35.79	36.13	8,119,187	-0.15(-0.42%)
Apr 29, 2021	35.82	36.36	35.74	36.28	8,725,433	+0.81(+2.29%)
Apr 28, 2021	35.07	35.62	35.03	35.47	5,476,104	+0.49(+1.40%)
Apr 27, 2021	34.58	35.03	34.54	34.98	4,996,833	+0.42(+1.21%)
Apr 26, 2021	34.38	35.03	34.32	34.56	4,464,505	+0.39(+1.15%)
Apr 23, 2021	32.85	34.44	32.73	34.17	7,564,130	+1.32(+4.02%)
Apr 22, 2021	33.40	33.48	32.78	32.85	6,187,858	-0.45(-1.34%)
Apr 21, 2021	32.44	33.32	31.98	33.30	6,299,463	+0.82(+2.52%)
Apr 20, 2021	33.59	33.73	32.17	32.48	6,039,377	-1.27(-3.78%)
Apr 19, 2021	33.94	34.31	33.51	33.75	6,257,169	-0.29(-0.86%)
Apr 16, 2021	34.08	34.55	33.83	34.05	6,008,802	+0.15(+0.45%)
Apr 15, 2021	34.47	34.47	33.31	33.89	6,787,633	-0.46(-1.35%)
Apr 14, 2021	34.01	34.83	33.92	34.36	4,841,679	+0.29(+0.86%)
Apr 13, 2021	34.47	34.52	33.77	34.06	5,838,325	-0.56(-1.62%)
Apr 12, 2021	34.23	34.68	34.22	34.63	3,599,111	+0.37(+1.07%)
Apr 09, 2021	34.16	34.40	33.97	34.26	3,983,016	+0.27(+0.79%)
Apr 08, 2021	33.92	34.07	33.32	33.99	3,748,811	-0.23(-0.68%)
Apr 07, 2021	34.27	34.50	34.00	34.22	3,489,346	+0.06(+0.18%)
Apr 06, 2021	34.03	34.25	33.74	34.16	4,610,367	+0.09(+0.26%)
Apr 05, 2021	34.55	34.63	33.80	34.07	6,803,397	+0.22(+0.66%)
Apr 01, 2021	33.33	33.89	33.15	33.85	6,887,671	+0.47(+1.42%)
Mar 31, 2021	33.75	34.17	33.35	33.38	6,898,225	-0.60(-1.76%)
Mar 30, 2021	33.15	34.21	33.13	33.97	6,493,969	+1.08(+3.28%)
Mar 29, 2021	33.37	33.56	32.42	32.90	7,132,115	-1.11(-3.28%)
Mar 26, 2021	33.93	34.28	33.44	34.01	7,789,107	+0.63(+1.88%)
Mar 25, 2021	32.05	33.51	31.75	33.38	6,407,118	+1.28(+4.00%)
Mar 24, 2021	32.60	33.11	32.08	32.10	6,867,127	-0.05(-0.17%)
Mar 23, 2021	32.56	33.10	31.98	32.15	7,605,367	-0.78(-2.36%)
Mar 22, 2021	33.87	33.88	32.74	32.93	8,528,370	-0.96(-2.85%)
Mar 19, 2021	33.89	34.71	33.49	33.90	31,226,392	-0.62(-1.79%)
Mar 18, 2021	34.94	35.80	34.28	34.52	11,889,016	+0.38(+1.11%)
Mar 17, 2021	33.98	34.54	33.69	34.14	8,337,077	+0.62(+1.85%)
Mar 16, 2021	33.72	33.80	32.97	33.52	7,444,548	-0.48(-1.41%)
Mar 15, 2021	34.47	34.69	33.56	33.99	9,136,866	-0.59(-1.71%)
Mar 12, 2021	34.23	34.74	34.06	34.59	7,831,377	+0.96(+2.84%)
Mar 11, 2021	33.30	34.33	33.18	33.63	8,666,800	-0.01(-0.03%)
Mar 10, 2021	32.48	33.78	32.41	33.64	7,440,292	+1.16(+3.58%)
Mar 09, 2021	32.80	33.16	32.04	32.48	9,472,378	-0.92(-2.74%)
Mar 08, 2021	32.91	34.21	32.74	33.39	8,215,601	+0.86(+2.64%)
Mar 05, 2021	32.92	33.07	31.16	32.53	9,865,314	+1.07(+3.40%)
Mar 04, 2021	31.83	32.12	30.55	31.46	11,151,201	-0.31(-0.97%)
Mar 03, 2021	32.19	32.42	31.67	31.77	10,988,462	-0.21(-0.66%)
Mar 02, 2021	31.64	32.15	31.59	31.98	7,789,513	+0.13(+0.42%)
Mar 01, 2021	31.29	31.97	31.16	31.85	9,235,592	+1.16(+3.78%)
Feb 26, 2021	30.89	31.44	30.40	30.69	11,154,325	-0.54(-1.73%)
Feb 25, 2021	32.52	32.60	31.16	31.23	10,039,093	-0.84(-2.62%)
Feb 24, 2021	31.29	32.17	31.13	32.07	9,092,057	+1.04(+3.34%)
Feb 23, 2021	31.12	31.19	30.36	31.04	7,318,842	+0.18(+0.57%)
Feb 22, 2021	30.75	31.32	30.53	30.86	6,240,663	+0.30(+0.98%)
Feb 19, 2021	29.67	30.70	29.55	30.56	6,421,998	+1.17(+3.97%)
Feb 18, 2021	29.29	29.64	28.85	29.39	6,939,521	-0.27(-0.92%)
Feb 17, 2021	29.48	30.01	29.32	29.67	4,088,437	+0.05(+0.18%)
Feb 16, 2021	29.07	29.82	28.86	29.61	5,768,710	+0.85(+2.95%)
Feb 12, 2021	28.48	28.99	28.36	28.76	3,779,780	+0.23(+0.81%)
Feb 11, 2021	28.76	29.00	28.18	28.53	4,030,965	-0.32(-1.10%)
Feb 10, 2021	29.04	29.37	28.72	28.85	4,273,595	+0.07(+0.25%)
Feb 09, 2021	28.45	28.85	28.35	28.78	3,325,632	-0.04(-0.12%)
Feb 08, 2021	28.40	28.86	28.40	28.82	3,615,019	+0.42(+1.48%)
Feb 05, 2021	28.54	28.85	28.33	28.40	4,201,351	+0.00(+0.02%)
Feb 04, 2021	27.56	28.62	27.55	28.39	6,187,680	+0.94(+3.42%)
Feb 03, 2021	26.79	27.47	26.74	27.45	4,843,944	+0.63(+2.34%)
Feb 02, 2021	26.52	27.28	26.44	26.83	5,942,345	+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.