Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	36.30	36.96	35.77	36.02	14,338,193	-0.66(-1.80%)
Apr 29, 2021	38.16	38.19	35.96	36.68	19,740,464	-0.91(-2.41%)
Apr 28, 2021	36.32	37.89	35.93	37.59	19,441,064	+0.63(+1.71%)
Apr 27, 2021	36.82	38.06	36.82	36.96	20,657,502	-0.34(-0.92%)
Apr 26, 2021	35.44	37.33	35.31	37.30	28,293,586	+2.40(+6.87%)
Apr 23, 2021	34.09	35.32	33.97	34.90	23,630,632	+1.72(+5.18%)
Apr 22, 2021	33.41	34.09	32.71	33.19	25,040,718	-1.11(-3.23%)
Apr 21, 2021	33.27	34.46	32.69	34.29	22,930,088	+0.02(+0.06%)
Apr 20, 2021	35.39	35.57	33.53	34.27	21,539,204	-1.39(-3.88%)
Apr 19, 2021	36.92	37.29	35.12	35.66	22,567,372	-0.77(-2.12%)
Apr 16, 2021	36.42	36.74	35.76	36.43	19,901,304	+0.30(+0.82%)
Apr 15, 2021	35.32	36.42	34.61	36.14	28,445,332	+1.45(+4.19%)
Apr 14, 2021	33.39	35.38	33.30	34.68	37,355,992	+2.54(+7.89%)
Apr 13, 2021	32.52	32.89	31.69	32.15	11,424,047	+0.06(+0.18%)
Apr 12, 2021	32.42	32.42	31.48	32.09	15,883,625	-0.35(-1.09%)
Apr 09, 2021	32.33	32.47	31.69	32.44	14,718,581	-0.31(-0.96%)
Apr 08, 2021	32.50	33.13	31.80	32.76	16,608,659	+0.37(+1.15%)
Apr 07, 2021	33.03	33.15	32.22	32.39	17,084,770	-0.98(-2.94%)
Apr 06, 2021	34.05	34.52	33.13	33.37	23,160,302	-0.33(-0.99%)
Apr 05, 2021	33.10	34.05	32.86	33.70	20,313,000	+1.52(+4.74%)
Apr 01, 2021	31.78	32.38	31.72	32.18	17,231,604	+0.79(+2.52%)
Mar 31, 2021	31.75	32.07	31.10	31.39	16,719,597	+0.24(+0.77%)
Mar 30, 2021	30.31	31.47	29.91	31.15	18,333,602	+0.55(+1.81%)
Mar 29, 2021	31.27	31.75	30.39	30.59	20,413,436	-0.82(-2.61%)
Mar 26, 2021	31.24	31.77	30.31	31.41	24,938,440	+1.76(+5.95%)
Mar 25, 2021	28.97	30.01	28.06	29.65	39,890,248	-0.48(-1.58%)
Mar 24, 2021	31.27	31.79	30.10	30.13	28,627,602	-0.56(-1.83%)
Mar 23, 2021	32.50	32.59	30.57	30.69	41,996,288	-2.68(-8.03%)
Mar 22, 2021	33.54	33.96	32.98	33.37	22,149,546	+0.02(+0.06%)
Mar 19, 2021	33.42	33.71	32.25	33.35	34,907,224	-0.41(-1.21%)
Mar 18, 2021	34.31	35.40	33.63	33.76	26,766,164	-0.66(-1.91%)
Mar 17, 2021	32.85	34.86	32.42	34.42	33,045,738	+1.07(+3.20%)
Mar 16, 2021	35.19	35.29	33.31	33.35	22,283,348	-1.88(-5.33%)
Mar 15, 2021	35.45	35.81	34.85	35.23	19,233,954	-0.44(-1.23%)
Mar 12, 2021	35.20	35.73	34.81	35.67	20,724,152	-0.05(-0.13%)
Mar 11, 2021	34.02	35.85	34.02	35.71	26,818,452	+2.87(+8.73%)
Mar 10, 2021	32.34	33.19	32.07	32.84	21,355,822	+0.57(+1.77%)
Mar 09, 2021	31.82	32.57	31.24	32.27	25,603,034	-0.54(-1.66%)
Mar 08, 2021	33.10	33.82	32.22	32.82	26,168,510	-0.56(-1.68%)
Mar 05, 2021	32.15	33.54	30.98	33.38	33,056,766	+2.21(+7.09%)
Mar 04, 2021	32.38	33.13	30.02	31.17	39,782,808	-2.19(-6.57%)
Mar 03, 2021	33.42	34.32	32.89	33.36	19,514,410	-0.17(-0.51%)
Mar 02, 2021	33.39	34.50	33.25	33.53	22,644,718	+0.27(+0.80%)
Mar 01, 2021	33.41	33.70	32.63	33.26	22,644,418	+0.94(+2.92%)
Feb 26, 2021	32.90	33.74	31.59	32.32	39,641,072	-1.69(-4.96%)
Feb 25, 2021	35.86	36.22	33.54	34.01	26,890,274	-2.11(-5.83%)
Feb 24, 2021	35.98	36.34	34.84	36.11	26,384,598	+0.04(+0.11%)
Feb 23, 2021	35.36	36.21	33.24	36.08	27,335,158	-0.22(-0.60%)
Feb 22, 2021	36.16	37.27	35.56	36.29	34,920,048	+0.56(+1.57%)
Feb 19, 2021	33.39	35.91	33.38	35.73	41,988,848	+3.19(+9.81%)
Feb 18, 2021	32.75	33.24	31.98	32.54	19,656,058	-0.01(-0.03%)
Feb 17, 2021	31.65	32.96	31.14	32.55	28,867,934	+1.19(+3.80%)
Feb 16, 2021	31.00	31.54	30.69	31.36	30,368,890	+1.59(+5.35%)
Feb 12, 2021	29.41	30.07	29.15	29.77	12,603,306	+0.23(+0.77%)
Feb 11, 2021	29.70	30.19	29.12	29.54	16,294,073	-0.24(-0.80%)
Feb 10, 2021	31.44	32.38	29.65	29.78	40,946,596	-0.74(-2.44%)
Feb 09, 2021	30.34	30.60	29.56	30.52	19,518,720	-0.10(-0.31%)
Feb 08, 2021	30.51	30.83	30.24	30.61	18,387,400	+0.37(+1.23%)
Feb 05, 2021	28.79	30.40	28.79	30.24	34,755,828	+1.84(+6.48%)
Feb 04, 2021	27.86	28.40	27.69	28.40	17,543,928	+0.57(+2.05%)
Feb 03, 2021	27.35	27.89	27.08	27.83	20,443,616	+1.01(+3.77%)
Feb 02, 2021	26.96	27.00	26.13	26.82	18,812,500	-0.09(-0.32%)

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.