Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	52.29	52.69	51.16	51.21	437,551	-1.45(-2.75%)
Apr 29, 2021	53.28	53.60	52.56	52.66	388,694	-0.29(-0.55%)
Apr 28, 2021	52.72	53.35	52.70	52.95	207,015	+0.50(+0.96%)
Apr 27, 2021	51.80	52.65	51.55	52.44	252,975	+0.49(+0.93%)
Apr 26, 2021	51.80	52.39	51.75	51.96	376,371	+0.26(+0.51%)
Apr 23, 2021	50.71	51.87	50.59	51.70	333,066	+1.03(+2.03%)
Apr 22, 2021	51.58	51.58	50.66	50.67	453,311	-0.92(-1.79%)
Apr 21, 2021	50.21	51.87	50.17	51.59	453,075	+1.31(+2.60%)
Apr 20, 2021	50.78	50.93	49.54	50.29	309,025	-0.79(-1.55%)
Apr 19, 2021	51.05	51.38	50.80	51.08	279,971	-0.01(-0.02%)
Apr 16, 2021	51.03	51.43	50.59	51.09	166,854	+0.63(+1.26%)
Apr 15, 2021	50.14	50.80	49.54	50.46	258,297	+0.59(+1.18%)
Apr 14, 2021	49.41	50.42	49.14	49.87	148,081	+0.49(+1.00%)
Apr 13, 2021	50.18	50.18	48.88	49.37	222,541	-0.94(-1.87%)
Apr 12, 2021	49.77	50.67	49.66	50.32	388,309	+0.71(+1.43%)
Apr 09, 2021	49.41	49.70	49.11	49.61	187,323	+0.28(+0.57%)
Apr 08, 2021	49.77	49.77	48.81	49.33	286,849	-0.47(-0.94%)
Apr 07, 2021	50.62	50.71	49.74	49.79	231,797	-0.74(-1.46%)
Apr 06, 2021	49.87	50.94	49.87	50.53	297,935	+0.38(+0.76%)
Apr 05, 2021	50.12	50.69	49.64	50.15	234,410	+0.43(+0.86%)
Apr 01, 2021	49.15	49.78	48.54	49.72	325,029	+0.78(+1.60%)
Mar 31, 2021	48.99	49.59	48.55	48.93	583,028	-0.07(-0.13%)
Mar 30, 2021	48.00	49.07	47.64	49.00	222,054	+1.00(+2.08%)
Mar 29, 2021	48.99	49.64	47.89	48.00	260,005	-1.05(-2.13%)
Mar 26, 2021	48.80	49.55	48.16	49.05	295,452	+1.17(+2.44%)
Mar 25, 2021	46.51	48.14	45.95	47.88	326,552	+0.91(+1.95%)
Mar 24, 2021	47.11	48.44	46.90	46.97	222,685	+0.40(+0.86%)
Mar 23, 2021	48.36	48.79	46.15	46.56	328,437	-2.40(-4.90%)
Mar 22, 2021	49.21	49.21	48.21	48.96	314,991	-0.21(-0.44%)
Mar 19, 2021	49.67	49.78	48.35	49.18	698,818	-0.52(-1.05%)
Mar 18, 2021	50.48	51.23	49.62	49.70	237,613	-0.79(-1.57%)
Mar 17, 2021	49.28	50.57	49.28	50.49	218,544	+1.32(+2.68%)
Mar 16, 2021	48.85	49.55	48.02	49.18	272,509	+0.04(+0.08%)
Mar 15, 2021	49.34	49.34	48.30	49.14	136,488	-0.36(-0.74%)
Mar 12, 2021	49.50	49.68	48.99	49.50	120,559	+0.21(+0.44%)
Mar 11, 2021	49.66	50.19	49.09	49.29	124,089	-0.09(-0.19%)
Mar 10, 2021	48.52	49.58	48.20	49.38	167,738	+1.33(+2.76%)
Mar 09, 2021	48.87	48.87	47.80	48.06	231,106	-0.35(-0.73%)
Mar 08, 2021	47.54	49.10	47.45	48.41	243,987	+1.03(+2.17%)
Mar 05, 2021	46.10	47.39	45.61	47.39	342,711	+1.81(+3.97%)
Mar 04, 2021	46.58	47.11	44.88	45.57	309,944	-0.97(-2.08%)
Mar 03, 2021	46.72	47.33	46.51	46.55	200,157	-0.32(-0.68%)
Mar 02, 2021	47.49	47.65	46.81	46.86	178,087	-0.46(-0.97%)
Mar 01, 2021	46.95	47.54	46.67	47.32	248,819	+1.38(+3.01%)
Feb 26, 2021	46.24	46.51	45.21	45.94	303,918	-0.53(-1.14%)
Feb 25, 2021	47.94	47.96	46.45	46.47	287,976	-1.33(-2.79%)
Feb 24, 2021	46.64	48.02	46.64	47.81	306,013	+1.12(+2.40%)
Feb 23, 2021	46.23	46.93	45.74	46.68	287,278	-0.14(-0.30%)
Feb 22, 2021	46.24	47.56	46.04	46.82	294,692	+0.67(+1.45%)
Feb 19, 2021	45.22	46.46	45.22	46.16	286,788	+1.16(+2.57%)
Feb 18, 2021	45.66	45.87	44.81	45.00	203,239	-0.92(-2.00%)
Feb 17, 2021	45.88	46.25	45.49	45.91	215,030	-0.37(-0.80%)
Feb 16, 2021	46.11	46.88	45.93	46.29	747,019	+0.79(+1.73%)
Feb 12, 2021	45.19	45.65	45.00	45.50	159,363	+0.35(+0.78%)
Feb 11, 2021	44.97	45.16	44.09	45.15	345,421	+0.39(+0.87%)
Feb 10, 2021	44.90	45.39	43.99	44.76	408,859	+0.04(+0.08%)
Feb 09, 2021	44.61	45.12	44.19	44.72	288,973	+0.12(+0.27%)
Feb 08, 2021	44.49	45.06	44.07	44.60	293,099	+0.71(+1.63%)
Feb 05, 2021	43.63	44.58	43.63	43.88	297,578	+0.71(+1.65%)
Feb 04, 2021	43.86	43.89	42.22	43.17	864,436	-0.61(-1.40%)
Feb 03, 2021	43.19	44.01	42.40	43.78	453,809	+0.87(+2.03%)
Feb 02, 2021	43.79	43.79	42.17	42.91	609,140	+0.12(+0.28%)

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.