Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	37.69	37.77	37.14	37.21	468,700	-0.88(-2.31%)
Apr 29, 2021	38.22	38.31	37.34	38.09	265,597	+0.03(+0.08%)
Apr 28, 2021	39.22	39.63	37.99	38.06	372,039	-1.25(-3.18%)
Apr 27, 2021	38.91	39.41	38.67	39.31	387,217	+0.54(+1.39%)
Apr 26, 2021	37.46	38.87	37.40	38.77	488,492	+1.21(+3.22%)
Apr 23, 2021	36.75	38.20	36.18	37.56	499,800	+0.93(+2.54%)
Apr 22, 2021	36.21	37.30	35.26	36.63	1,058,339	-1.20(-3.17%)
Apr 21, 2021	37.81	38.03	37.09	37.83	616,562	+0.27(+0.72%)
Apr 20, 2021	38.34	38.34	37.01	37.56	452,790	-0.88(-2.29%)
Apr 19, 2021	39.09	39.29	38.14	38.44	485,825	-0.83(-2.11%)
Apr 16, 2021	39.20	39.64	38.75	39.27	352,700	+0.22(+0.56%)
Apr 15, 2021	39.54	40.03	38.46	39.05	513,797	-1.12(-2.79%)
Apr 14, 2021	40.01	40.98	39.90	40.17	312,507	+0.12(+0.30%)
Apr 13, 2021	40.75	41.24	40.02	40.05	322,357	-0.70(-1.72%)
Apr 12, 2021	40.59	40.79	39.82	40.75	195,230	+0.02(+0.05%)
Apr 09, 2021	41.05	41.10	40.00	40.73	209,200	-0.41(-1.00%)
Apr 08, 2021	40.45	41.18	39.89	41.14	250,016	+0.71(+1.76%)
Apr 07, 2021	41.20	41.46	40.13	40.43	220,159	-0.82(-1.99%)
Apr 06, 2021	41.59	41.84	40.69	41.25	311,881	-0.48(-1.15%)
Apr 05, 2021	42.56	42.56	41.39	41.73	277,843	-0.02(-0.05%)
Apr 01, 2021	41.05	41.90	40.87	41.75	222,700	+0.65(+1.58%)
Mar 31, 2021	40.89	41.62	40.19	41.10	270,082	+0.73(+1.81%)
Mar 30, 2021	40.50	41.18	39.67	40.37	185,404	-0.45(-1.10%)
Mar 29, 2021	42.68	43.57	40.50	40.82	406,295	-1.72(-4.04%)
Mar 26, 2021	41.44	42.61	41.21	42.54	307,700	+1.68(+4.11%)
Mar 25, 2021	40.14	41.22	39.37	40.86	269,251	+0.48(+1.19%)
Mar 24, 2021	41.90	42.15	40.38	40.38	231,479	-1.41(-3.37%)
Mar 23, 2021	43.59	43.88	41.65	41.79	248,011	-1.87(-4.28%)
Mar 22, 2021	43.60	44.00	42.88	43.66	191,673	+0.58(+1.35%)
Mar 19, 2021	42.25	43.85	42.25	43.08	519,400	+0.14(+0.33%)
Mar 18, 2021	44.20	45.12	42.79	42.94	327,673	-1.54(-3.46%)
Mar 17, 2021	43.32	44.65	42.73	44.48	221,234	+0.99(+2.28%)
Mar 16, 2021	43.68	43.88	42.67	43.49	165,125	+0.25(+0.58%)
Mar 15, 2021	43.28	43.53	42.51	43.24	196,209	+0.24(+0.56%)
Mar 12, 2021	42.68	43.40	42.45	43.00	216,000	+0.17(+0.40%)
Mar 11, 2021	42.95	43.28	42.26	42.83	237,621	+0.98(+2.34%)
Mar 10, 2021	41.95	43.05	41.34	41.85	277,843	+0.73(+1.78%)
Mar 09, 2021	40.00	41.69	39.50	41.12	391,327	+1.62(+4.10%)
Mar 08, 2021	38.39	40.40	37.83	39.50	284,206	+1.26(+3.29%)
Mar 05, 2021	38.24	38.35	36.08	38.24	339,600	+0.51(+1.35%)
Mar 04, 2021	38.62	39.24	36.79	37.73	432,219	-0.85(-2.20%)
Mar 03, 2021	40.33	40.47	38.28	38.58	431,287	-1.54(-3.84%)
Mar 02, 2021	41.73	41.74	40.04	40.12	237,626	-1.62(-3.88%)
Mar 01, 2021	40.99	41.88	40.77	41.74	315,736	+1.74(+4.35%)
Feb 26, 2021	40.70	40.90	39.17	40.00	397,700	+0.00(+0.00%)
Feb 25, 2021	40.54	41.48	39.57	40.00	315,677	-1.12(-2.72%)
Feb 24, 2021	41.45	42.21	40.30	41.12	335,815	-0.63(-1.51%)
Feb 23, 2021	41.50	41.95	39.17	41.75	530,415	-0.79(-1.86%)
Feb 22, 2021	42.98	43.50	42.27	42.54	259,482	-0.69(-1.60%)
Feb 19, 2021	42.89	43.32	42.30	43.23	785,900	+0.44(+1.03%)
Feb 18, 2021	42.29	43.20	42.04	42.79	320,066	+0.07(+0.16%)
Feb 17, 2021	42.64	42.82	40.84	42.72	325,900	-0.31(-0.72%)
Feb 16, 2021	43.44	43.95	42.81	43.03	346,075	-0.62(-1.42%)
Feb 12, 2021	42.49	44.16	42.05	43.65	433,300	+1.11(+2.61%)
Feb 11, 2021	42.29	42.69	41.79	42.54	412,161	+0.57(+1.36%)
Feb 10, 2021	42.12	42.77	41.59	41.97	322,459	-0.17(-0.40%)
Feb 09, 2021	41.38	42.78	41.21	42.14	363,815	+0.54(+1.30%)
Feb 08, 2021	40.00	42.12	39.85	41.60	420,990	+2.18(+5.53%)
Feb 05, 2021	40.00	40.90	39.03	39.42	440,000	-0.32(-0.81%)
Feb 04, 2021	40.83	41.00	38.30	39.74	1,315,870	-1.84(-4.43%)
Feb 03, 2021	43.41	43.99	41.30	41.58	762,840	-1.55(-3.59%)
Feb 02, 2021	43.81	44.00	42.80	43.13	514,450	+0.44(+1.03%)

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.