Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	33.86	34.20	33.11	33.14	2,147,607	-0.88(-2.58%)
Apr 29, 2021	34.70	34.89	33.58	34.02	1,995,848	-0.49(-1.41%)
Apr 28, 2021	33.98	35.05	33.80	34.51	1,992,917	+0.61(+1.81%)
Apr 27, 2021	32.81	34.19	32.81	33.89	4,627,836	+0.89(+2.68%)
Apr 26, 2021	34.18	34.59	32.76	33.01	2,740,016	-0.97(-2.85%)
Apr 23, 2021	33.50	34.08	32.82	33.98	1,943,426	+0.71(+2.15%)
Apr 22, 2021	33.42	34.11	33.02	33.26	2,949,602	-0.05(-0.14%)
Apr 21, 2021	31.45	33.55	30.98	33.31	4,064,280	+1.85(+5.89%)
Apr 20, 2021	31.65	31.83	30.60	31.45	3,779,297	-0.67(-2.08%)
Apr 19, 2021	32.57	32.69	31.76	32.12	1,826,224	-0.25(-0.78%)
Apr 16, 2021	32.67	32.86	31.74	32.38	4,485,008	-0.10(-0.31%)
Apr 15, 2021	33.72	33.84	31.93	32.48	3,763,639	-1.08(-3.20%)
Apr 14, 2021	33.07	34.01	32.86	33.55	3,593,341	+0.66(+2.01%)
Apr 13, 2021	33.87	34.02	31.95	32.89	4,372,817	-1.07(-3.14%)
Apr 12, 2021	33.98	34.66	33.44	33.96	2,248,929	-0.08(-0.24%)
Apr 09, 2021	33.51	34.49	32.71	34.04	3,771,979	+0.62(+1.87%)
Apr 08, 2021	32.69	33.69	32.10	33.42	2,611,077	+0.23(+0.68%)
Apr 07, 2021	33.76	34.12	32.78	33.19	1,819,052	-0.45(-1.34%)
Apr 06, 2021	33.01	34.38	32.99	33.64	3,172,721	+0.36(+1.09%)
Apr 05, 2021	33.91	33.99	32.48	33.28	2,871,820	+0.06(+0.19%)
Apr 01, 2021	34.35	34.46	33.00	33.22	4,157,765	-1.00(-2.93%)
Mar 31, 2021	34.34	35.44	34.22	34.22	2,847,300	-0.26(-0.76%)
Mar 30, 2021	34.01	34.91	33.19	34.48	2,872,526	+0.75(+2.22%)
Mar 29, 2021	34.71	35.19	33.37	33.73	2,157,642	-1.26(-3.59%)
Mar 26, 2021	34.63	35.38	33.86	34.99	3,126,236	+1.16(+3.42%)
Mar 25, 2021	30.88	34.21	30.46	33.83	4,724,232	+2.05(+6.45%)
Mar 24, 2021	33.84	34.59	31.71	31.78	5,196,498	-1.60(-4.79%)
Mar 23, 2021	35.57	36.03	32.68	33.38	5,982,435	-2.80(-7.74%)
Mar 22, 2021	38.06	38.12	35.84	36.18	3,966,605	-2.21(-5.77%)
Mar 19, 2021	38.11	38.76	37.37	38.39	3,270,436	-0.09(-0.23%)
Mar 18, 2021	39.69	40.38	38.20	38.48	2,633,671	-1.22(-3.07%)
Mar 17, 2021	40.38	41.24	39.47	39.70	3,178,664	-0.83(-2.05%)
Mar 16, 2021	40.51	41.16	39.89	40.54	5,271,336	-0.84(-2.03%)
Mar 15, 2021	37.02	41.97	36.98	41.38	11,553,076	+3.99(+10.68%)
Mar 12, 2021	34.34	37.66	34.33	37.38	8,182,508	+3.59(+10.62%)
Mar 11, 2021	34.06	34.49	33.36	33.80	2,967,685	-0.28(-0.82%)
Mar 10, 2021	33.33	34.34	32.98	34.08	2,665,023	+0.08(+0.24%)
Mar 09, 2021	34.07	34.45	33.16	33.99	3,850,886	+0.25(+0.75%)
Mar 08, 2021	31.94	34.23	31.75	33.74	5,736,956	+2.05(+6.47%)
Mar 05, 2021	32.83	33.15	30.14	31.69	4,864,375	-0.41(-1.27%)
Mar 04, 2021	32.53	33.21	31.11	32.10	4,117,502	-0.68(-2.07%)
Mar 03, 2021	33.12	33.89	31.36	32.77	8,132,014	-1.18(-3.49%)
Mar 02, 2021	34.34	34.96	33.57	33.96	4,547,224	-0.35(-1.03%)
Mar 01, 2021	33.46	34.93	33.30	34.31	3,281,367	+1.37(+4.17%)
Feb 26, 2021	32.86	33.81	32.12	32.94	3,001,514	-0.47(-1.41%)
Feb 25, 2021	34.09	35.13	32.84	33.41	3,975,541	-0.38(-1.12%)
Feb 24, 2021	34.17	34.64	33.31	33.79	2,057,387	-0.15(-0.45%)
Feb 23, 2021	33.99	34.26	31.36	33.94	2,776,143	+0.12(+0.35%)
Feb 22, 2021	33.89	35.19	33.66	33.82	4,810,316	+0.35(+1.05%)
Feb 19, 2021	32.58	33.68	32.42	33.47	2,546,451	+0.92(+2.83%)
Feb 18, 2021	32.23	32.83	31.69	32.55	2,918,860	-0.03(-0.08%)
Feb 17, 2021	32.35	33.14	31.92	32.58	2,696,874	-0.03(-0.08%)
Feb 16, 2021	32.08	32.76	31.51	32.60	3,819,063	+1.11(+3.53%)
Feb 12, 2021	31.44	31.78	31.00	31.49	1,913,545	+0.30(+0.96%)
Feb 11, 2021	31.45	32.42	31.09	31.19	2,522,555	-0.42(-1.32%)
Feb 10, 2021	32.04	32.30	30.98	31.61	3,051,495	+0.86(+2.79%)
Feb 09, 2021	31.41	31.64	30.38	30.75	2,809,362	-0.68(-2.16%)
Feb 08, 2021	30.93	31.80	30.82	31.43	3,288,339	+0.65(+2.11%)
Feb 05, 2021	31.25	31.34	29.89	30.78	7,152,418	+0.05(+0.18%)
Feb 04, 2021	33.28	34.52	30.40	30.72	11,479,684	-2.26(-6.85%)
Feb 03, 2021	31.64	33.07	31.55	32.98	5,764,066	+1.77(+5.67%)
Feb 02, 2021	32.69	32.87	31.15	31.21	4,648,524	-1.16(-3.57%)

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.