Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	26.84	27.22	26.56	27.19	912,729	+0.76(+2.88%)
Apr 29, 2021	27.13	27.23	26.39	26.43	1,547,204	-1.40(-5.02%)
Apr 28, 2021	27.72	28.00	27.50	27.82	546,249	-0.09(-0.31%)
Apr 27, 2021	28.55	28.68	27.87	27.91	650,938	-0.81(-2.81%)
Apr 26, 2021	28.68	28.77	27.90	28.72	864,210	-0.17(-0.59%)
Apr 23, 2021	30.78	30.78	28.56	28.89	1,162,811	-1.88(-6.12%)
Apr 22, 2021	29.75	30.92	29.75	30.77	925,639	+1.07(+3.59%)
Apr 21, 2021	31.38	31.65	29.71	29.71	555,972	-1.42(-4.55%)
Apr 20, 2021	29.95	31.42	29.93	31.12	835,883	+1.61(+5.44%)
Apr 19, 2021	29.43	29.78	29.04	29.52	634,164	+0.25(+0.84%)
Apr 16, 2021	29.30	29.65	29.03	29.27	792,209	-0.66(-2.19%)
Apr 15, 2021	29.48	30.71	29.47	29.92	905,070	+0.14(+0.48%)
Apr 14, 2021	30.50	30.78	29.23	29.78	1,033,041	-0.72(-2.37%)
Apr 13, 2021	29.93	30.88	29.91	30.50	734,855	+0.88(+2.99%)
Apr 12, 2021	30.05	30.05	29.58	29.62	515,027	-0.49(-1.64%)
Apr 09, 2021	30.29	30.69	30.07	30.11	617,845	-0.70(-2.28%)
Apr 08, 2021	31.05	31.71	30.68	30.82	954,695	-0.02(-0.08%)
Apr 07, 2021	31.07	31.44	30.65	30.84	430,665	-0.35(-1.11%)
Apr 06, 2021	31.37	31.55	30.82	31.19	509,773	+0.08(+0.24%)
Apr 05, 2021	30.92	31.37	30.55	31.11	922,992	-0.74(-2.33%)
Apr 01, 2021	33.06	33.09	31.80	31.85	1,269,344	-1.19(-3.60%)
Mar 31, 2021	32.31	33.04	32.06	33.04	1,334,846	+0.81(+2.51%)
Mar 30, 2021	32.72	32.72	31.85	32.23	952,920	-0.77(-2.33%)
Mar 29, 2021	33.42	33.93	32.35	33.01	1,404,505	+0.89(+2.78%)
Mar 26, 2021	32.64	33.44	31.99	32.11	1,076,681	-1.69(-5.01%)
Mar 25, 2021	35.89	36.40	33.59	33.80	1,200,040	-1.66(-4.69%)
Mar 24, 2021	35.00	35.47	33.74	35.47	714,970	-0.36(-1.01%)
Mar 23, 2021	34.82	36.08	34.20	35.83	1,241,834	+1.52(+4.43%)
Mar 22, 2021	33.75	34.63	33.52	34.31	1,178,231	+1.23(+3.71%)
Mar 19, 2021	32.73	34.02	32.54	33.08	1,638,789	+1.10(+3.45%)
Mar 18, 2021	31.85	32.32	30.11	31.98	2,136,489	-0.51(-1.58%)
Mar 17, 2021	32.51	33.44	31.97	32.49	752,286	-0.60(-1.81%)
Mar 16, 2021	32.52	33.73	32.45	33.09	725,218	+1.03(+3.20%)
Mar 15, 2021	31.47	33.01	31.42	32.06	857,749	+0.28(+0.87%)
Mar 12, 2021	31.78	32.08	31.43	31.79	668,430	-1.05(-3.19%)
Mar 11, 2021	32.69	33.46	32.12	32.83	1,136,264	+0.17(+0.52%)
Mar 10, 2021	34.07	34.17	32.22	32.66	1,662,701	-1.94(-5.61%)
Mar 09, 2021	34.16	35.56	33.19	34.60	1,204,737	+0.77(+2.28%)
Mar 08, 2021	34.57	34.81	32.46	33.83	1,412,048	-1.33(-3.79%)
Mar 05, 2021	35.62	38.41	34.95	35.16	1,562,860	-2.13(-5.71%)
Mar 04, 2021	36.17	38.82	35.33	37.29	1,599,073	+1.29(+3.59%)
Mar 03, 2021	36.15	36.50	34.37	36.00	977,848	-0.64(-1.74%)
Mar 02, 2021	36.25	36.86	35.90	36.64	525,283	+0.28(+0.76%)
Mar 01, 2021	38.04	38.04	35.60	36.36	791,298	-3.58(-8.95%)
Feb 26, 2021	38.26	40.47	37.73	39.94	1,386,748	+1.90(+5.00%)
Feb 25, 2021	35.07	38.11	35.07	38.04	1,102,611	+2.13(+5.93%)
Feb 24, 2021	38.04	38.11	35.68	35.91	750,467	-2.21(-5.79%)
Feb 23, 2021	38.42	39.48	38.04	38.11	659,091	-0.68(-1.76%)
Feb 22, 2021	40.17	40.17	38.34	38.80	599,698	-0.99(-2.49%)
Feb 19, 2021	40.47	40.55	39.40	39.78	533,897	-1.29(-3.15%)
Feb 18, 2021	41.46	42.07	40.55	41.08	582,540	+0.61(+1.50%)
Feb 17, 2021	41.46	41.84	40.32	40.47	501,809	-0.46(-1.12%)
Feb 16, 2021	41.99	42.30	40.55	40.93	556,271	-2.21(-5.11%)
Feb 12, 2021	44.50	44.58	43.06	43.13	331,296	-1.14(-2.58%)
Feb 11, 2021	44.05	45.26	43.44	44.27	360,914	+0.15(+0.34%)
Feb 10, 2021	43.51	44.73	43.21	44.12	426,733	+0.15(+0.35%)
Feb 09, 2021	44.96	45.03	43.74	43.97	349,366	-0.38(-0.86%)
Feb 08, 2021	45.57	45.57	44.35	44.35	378,839	-1.75(-3.80%)
Feb 05, 2021	45.41	46.48	45.19	46.10	326,485	-0.23(-0.49%)
Feb 04, 2021	48.91	48.91	46.17	46.33	545,366	-3.12(-6.31%)
Feb 03, 2021	49.83	50.51	49.29	49.45	313,336	-0.76(-1.52%)
Feb 02, 2021	52.18	52.26	49.37	50.21	765,110	-3.73(-6.91%)

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.