Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	33.77	34.90	33.26	33.73	173,500	-0.36(-1.06%)
Apr 29, 2021	34.35	34.69	33.08	34.09	165,858	+0.14(+0.41%)
Apr 28, 2021	33.45	35.17	33.45	33.95	235,652	+0.17(+0.50%)
Apr 27, 2021	34.00	35.07	33.02	33.78	169,208	-1.20(-3.43%)
Apr 26, 2021	34.90	35.29	34.04	34.98	164,280	+0.63(+1.83%)
Apr 23, 2021	34.88	35.34	34.00	34.35	135,000	-0.22(-0.64%)
Apr 22, 2021	33.47	35.05	32.68	34.57	117,469	+1.09(+3.26%)
Apr 21, 2021	31.40	34.17	30.87	33.48	177,080	+2.22(+7.10%)
Apr 20, 2021	30.87	31.78	30.73	31.26	60,443	+0.12(+0.39%)
Apr 19, 2021	32.83	33.00	30.90	31.14	71,873	-1.23(-3.80%)
Apr 16, 2021	32.29	32.99	32.08	32.37	74,200	-0.30(-0.92%)
Apr 15, 2021	33.25	34.24	32.07	32.67	80,323	-0.34(-1.03%)
Apr 14, 2021	32.89	33.75	32.22	33.01	166,797	+0.29(+0.89%)
Apr 13, 2021	31.15	33.40	30.99	32.72	134,847	+1.64(+5.28%)
Apr 12, 2021	33.11	33.11	30.76	31.08	105,335	-2.22(-6.67%)
Apr 09, 2021	34.40	35.36	33.24	33.30	190,300	-0.76(-2.23%)
Apr 08, 2021	33.63	34.60	32.47	34.06	167,339	+0.36(+1.07%)
Apr 07, 2021	34.50	34.50	33.26	33.70	330,877	-0.90(-2.60%)
Apr 06, 2021	33.65	35.16	33.11	34.60	595,681	+0.49(+1.44%)
Apr 05, 2021	33.43	34.44	32.78	34.11	233,415	+1.17(+3.55%)
Apr 01, 2021	32.71	33.47	32.42	32.94	144,500	+0.05(+0.15%)
Mar 31, 2021	30.81	33.58	30.41	32.89	246,699	+1.87(+6.03%)
Mar 30, 2021	29.95	31.72	29.45	31.02	200,310	+0.36(+1.17%)
Mar 29, 2021	33.62	34.17	30.34	30.66	164,373	-2.89(-8.61%)
Mar 26, 2021	33.31	34.45	32.83	33.55	223,200	+0.48(+1.45%)
Mar 25, 2021	33.13	35.05	31.90	33.07	548,071	+0.06(+0.18%)
Mar 24, 2021	39.00	39.90	31.82	33.01	1,180,593	-7.24(-17.99%)
Mar 23, 2021	41.65	41.65	39.80	40.25	165,459	-2.19(-5.16%)
Mar 22, 2021	43.63	43.63	39.50	42.44	176,917	-0.66(-1.53%)
Mar 19, 2021	40.09	43.58	38.12	43.10	888,100	+2.81(+6.97%)
Mar 18, 2021	39.23	41.15	38.77	40.29	111,722	+0.34(+0.85%)
Mar 17, 2021	39.48	41.90	37.83	39.95	212,182	-0.01(-0.03%)
Mar 16, 2021	40.30	41.42	39.22	39.96	111,925	-0.28(-0.70%)
Mar 15, 2021	40.46	40.75	38.86	40.24	78,094	-0.38(-0.94%)
Mar 12, 2021	40.20	40.93	38.61	40.62	67,300	+0.42(+1.04%)
Mar 11, 2021	36.71	40.21	35.88	40.20	49,044	+4.39(+12.26%)
Mar 10, 2021	35.58	36.57	35.31	35.81	52,454	+0.80(+2.29%)
Mar 09, 2021	34.93	35.90	34.66	35.01	88,876	+0.24(+0.69%)
Mar 08, 2021	35.25	35.85	33.97	34.77	105,915	-0.33(-0.94%)
Mar 05, 2021	35.65	35.65	33.01	35.10	160,500	-0.14(-0.40%)
Mar 04, 2021	35.16	35.48	32.08	35.24	103,911	+0.06(+0.17%)
Mar 03, 2021	35.04	36.23	34.09	35.18	51,343	+0.18(+0.51%)
Mar 02, 2021	35.02	36.09	33.50	35.00	101,407	+0.05(+0.14%)
Mar 01, 2021	38.88	38.88	33.95	34.95	145,703	-2.68(-7.12%)
Feb 26, 2021	37.25	39.30	36.48	37.63	62,200	+1.44(+3.98%)
Feb 25, 2021	39.15	39.50	34.83	36.19	74,877	-3.01(-7.68%)
Feb 24, 2021	36.91	39.42	36.91	39.20	56,466	+2.43(+6.61%)
Feb 23, 2021	39.12	40.03	36.26	36.77	75,762	-4.17(-10.19%)
Feb 22, 2021	40.96	43.26	40.02	40.94	118,560	-1.04(-2.48%)
Feb 19, 2021	40.56	42.83	40.07	41.98	61,400	+1.33(+3.27%)
Feb 18, 2021	36.21	42.13	35.75	40.65	123,976	+4.34(+11.95%)
Feb 17, 2021	37.47	39.37	35.99	36.31	83,997	-1.67(-4.40%)
Feb 16, 2021	40.14	41.82	37.75	37.98	67,687	-4.02(-9.57%)
Feb 12, 2021	40.09	42.51	39.16	42.00	100,700	+1.91(+4.76%)
Feb 11, 2021	38.45	41.33	38.45	40.09	93,075	+1.35(+3.48%)
Feb 10, 2021	37.67	39.31	34.73	38.74	132,995	+0.90(+2.38%)
Feb 09, 2021	38.55	39.39	36.81	37.84	50,927	-1.16(-2.97%)
Feb 08, 2021	37.87	39.50	37.56	39.00	55,975	+1.10(+2.90%)
Feb 05, 2021	37.59	38.57	36.80	37.90	48,600	+0.73(+1.96%)
Feb 04, 2021	34.54	38.11	33.63	37.17	85,283	+3.58(+10.66%)
Feb 03, 2021	34.03	35.01	33.23	33.59	111,042	-0.91(-2.64%)
Feb 02, 2021	35.85	36.37	34.06	34.50	349,275	-1.22(-3.42%)
Feb 01, 2021	34.57	37.07	34.17	35.72	87,896	+1.58(+4.63%)
Jan 29, 2021	35.45	36.40	33.45	34.14	122,900	-0.85(-2.43%)
Jan 28, 2021	37.69	38.57	34.81	34.99	145,549	-2.68(-7.11%)
Jan 27, 2021	39.20	41.60	37.13	37.67	87,998	-3.62(-8.77%)
Jan 26, 2021	42.40	43.27	41.22	41.29	63,000	-1.04(-2.46%)
Jan 25, 2021	44.23	45.15	41.66	42.33	56,338	-2.13(-4.79%)
Jan 22, 2021	43.35	45.52	42.87	44.46	119,300	+0.52(+1.18%)
Jan 21, 2021	45.42	45.44	42.93	43.94	45,703	-1.50(-3.30%)
Jan 20, 2021	46.46	47.28	44.51	45.44	35,003	-1.14(-2.45%)
Jan 19, 2021	44.25	46.82	42.72	46.58	70,364	+2.31(+5.22%)
Jan 15, 2021	43.92	44.70	41.19	44.27	61,400	-0.05(-0.11%)
Jan 14, 2021	47.01	48.52	43.74	44.32	89,981	-2.39(-5.12%)
Jan 13, 2021	45.90	47.30	45.71	46.71	79,381	+0.71(+1.54%)
Jan 12, 2021	47.11	48.46	44.63	46.00	58,356	-1.08(-2.29%)
Jan 11, 2021	46.86	48.17	45.76	47.08	43,291	-0.28(-0.59%)
Jan 08, 2021	49.53	50.18	45.51	47.36	126,800	-2.14(-4.32%)
Jan 07, 2021	46.34	50.00	46.04	49.50	63,252	+3.10(+6.68%)
Jan 06, 2021	46.84	47.84	45.38	46.40	77,756	+0.10(+0.22%)
Jan 05, 2021	49.98	51.93	45.05	46.30	417,250	-2.95(-5.99%)
Jan 04, 2021	61.51	63.22	48.80	49.25	189,613	-12.26(-19.93%)
Dec 31, 2020		61.51	61.51	61.51	88,476	+5.08(+9.00%)
Dec 30, 2020	53.20	57.61	53.20	56.43	88,476	+3.16(+5.93%)
Dec 29, 2020	51.63	54.94	51.48	53.27	206,213	+1.13(+2.17%)
Dec 28, 2020	56.67	56.67	50.23	52.14	140,543	-3.45(-6.21%)
Dec 24, 2020	57.60	60.75	54.00	55.59	86,500	-4.10(-6.87%)
Dec 23, 2020	52.92	60.50	52.49	59.69	225,600	+6.23(+11.65%)
Dec 22, 2020	45.22	53.69	45.01	53.46	235,239	+8.25(+18.25%)
Dec 21, 2020	43.54	45.66	41.23	45.21	226,295	+0.48(+1.07%)
Dec 18, 2020	44.92	46.52	44.03	44.73	2,323,300	+0.05(+0.11%)
Dec 17, 2020	45.14	46.95	43.23	44.68	331,384	-0.16(-0.36%)
Dec 16, 2020	44.44	46.68	42.93	44.84	161,177	+0.24(+0.54%)
Dec 15, 2020	45.67	47.17	43.98	44.60	117,538	-0.63(-1.39%)
Dec 14, 2020	48.00	50.34	44.62	45.23	137,198	-2.44(-5.12%)
Dec 11, 2020	44.77	50.99	44.77	47.67	335,200	+2.86(+6.38%)
Dec 10, 2020	43.93	47.11	43.90	44.81	88,938	+0.57(+1.29%)
Dec 09, 2020	45.57	47.23	43.86	44.24	91,934	-1.64(-3.57%)
Dec 08, 2020	47.08	48.51	45.36	45.88	125,817	-1.01(-2.15%)
Dec 07, 2020	48.48	53.92	45.76	46.89	149,909	-0.43(-0.91%)
Dec 04, 2020	41.61	47.73	41.02	47.32	59,300	+6.15(+14.94%)
Dec 03, 2020	37.03	41.75	37.03	41.17	83,096	+4.31(+11.69%)
Dec 02, 2020	36.86	38.76	36.28	36.86	291,672	+0.01(+0.03%)
Dec 01, 2020	35.78	37.34	35.40	36.85	211,231	+1.61(+4.57%)
Nov 30, 2020	35.84	35.86	34.28	35.24	421,181	+0.03(+0.09%)
Nov 27, 2020	34.43	35.42	34.00	35.21	44,500	+0.73(+2.12%)
Nov 25, 2020	34.62	35.64	33.44	34.48	133,700	-0.50(-1.43%)
Nov 24, 2020	32.10	36.49	31.91	34.98	185,154	+2.79(+8.67%)
Nov 23, 2020	32.50	32.80	31.16	32.19	120,795	-0.31(-0.95%)
Nov 20, 2020	31.93	33.17	31.93	32.50	90,000	+0.64(+2.01%)
Nov 19, 2020	32.68	33.49	31.76	31.86	60,315	-0.34(-1.06%)
Nov 18, 2020	32.00	33.02	31.69	32.20	58,355	+0.20(+0.63%)
Nov 17, 2020	32.24	33.38	31.66	32.00	177,912	-0.24(-0.74%)
Nov 16, 2020	32.26	33.86	31.05	32.24	148,167	+0.14(+0.44%)
Nov 13, 2020	34.28	35.00	32.10	32.10	270,600	-1.87(-5.50%)
Nov 12, 2020	34.75	35.16	33.64	33.97	22,015	-0.33(-0.96%)
Nov 11, 2020	35.50	35.68	33.01	34.30	224,179	-1.30(-3.65%)
Nov 10, 2020	36.56	36.56	35.34	35.60	117,050	-0.90(-2.47%)
Nov 09, 2020	37.50	37.50	36.27	36.50	103,847	-0.50(-1.35%)
Nov 06, 2020	36.71	37.25	36.15	37.00	116,900	+0.49(+1.34%)
Nov 05, 2020	37.48	38.08	35.99	36.51	229,577	-0.56(-1.51%)
Nov 04, 2020	36.48	37.40	35.38	37.07	236,594	+1.03(+2.86%)
Nov 03, 2020	35.00	36.20	34.62	36.04	118,471	+1.04(+2.97%)
Nov 02, 2020	35.00	35.80	34.68	35.00	144,547	-0.05(-0.14%)
Oct 30, 2020	35.49	36.00	34.32	35.05	95,500	+0.01(+0.03%)
Oct 29, 2020	34.79	35.74	34.00	35.04	111,212	-0.20(-0.57%)
Oct 28, 2020	34.45	35.74	33.90	35.24	118,866	-0.10(-0.28%)
Oct 27, 2020	35.04	37.08	33.79	35.34	127,189	+0.60(+1.73%)
Oct 26, 2020	34.77	35.94	34.10	34.74	152,268	-0.17(-0.49%)
Oct 23, 2020	35.36	36.06	33.94	34.91	81,300	-0.21(-0.60%)
Oct 22, 2020	35.80	37.43	34.05	35.12	98,580	-0.54(-1.51%)
Oct 21, 2020	35.35	36.45	34.44	35.66	38,119	+0.36(+1.02%)
Oct 20, 2020	36.85	37.88	34.32	35.30	239,177	-2.16(-5.77%)
Oct 19, 2020	35.92	39.04	35.66	37.46	211,332	+1.47(+4.08%)
Oct 16, 2020	35.65	36.95	35.50	35.99	77,500	+0.11(+0.31%)
Oct 15, 2020	35.79	36.99	35.51	35.88	168,621	-0.51(-1.40%)
Oct 14, 2020	35.82	36.85	35.01	36.39	249,037	+0.50(+1.39%)
Oct 13, 2020	36.03	37.57	35.01	35.89	360,561	+1.08(+3.10%)
Oct 12, 2020	35.17	35.99	34.21	34.81	118,482	+0.30(+0.87%)
Oct 09, 2020	34.63	35.92	34.02	34.51	89,000	-0.35(-1.00%)
Oct 08, 2020	34.55	35.65	34.00	34.86	125,483	+0.06(+0.17%)
Oct 07, 2020	33.00	35.82	32.51	34.80	213,155	+1.61(+4.85%)
Oct 06, 2020	32.94	34.00	31.85	33.19	135,221	+0.24(+0.73%)
Oct 05, 2020	33.10	34.26	32.00	32.95	301,282	-0.05(-0.15%)
Oct 02, 2020	32.75	34.03	32.00	33.00	298,700	-1.49(-4.32%)
Oct 01, 2020	36.43	37.25	32.00	34.49	1,703,426	-1.01(-2.85%)
Sep 30, 2020	38.05	42.93	34.91	35.50	488,785	-2.50(-6.58%)
Sep 29, 2020	36.19	38.46	33.50	38.00	377,056	+1.81(+5.00%)
Sep 28, 2020	35.05	38.00	35.05	36.19	744,940	-1.32(-3.52%)

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.