Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	47.35	47.79	46.38	46.55	515,252	-1.11(-2.33%)
Apr 29, 2021	47.61	48.08	47.36	47.65	211,693	+0.55(+1.16%)
Apr 28, 2021	47.61	48.01	46.69	47.11	353,187	-0.84(-1.74%)
Apr 27, 2021	48.12	48.46	47.75	47.95	257,946	+0.04(+0.07%)
Apr 26, 2021	48.00	48.39	47.49	47.91	303,453	+0.35(+0.74%)
Apr 23, 2021	47.21	47.95	47.01	47.56	314,012	+0.26(+0.54%)
Apr 22, 2021	47.93	47.97	47.10	47.30	211,706	-0.56(-1.18%)
Apr 21, 2021	48.02	48.61	47.60	47.87	474,694	-0.30(-0.62%)
Apr 20, 2021	47.07	48.24	46.79	48.17	426,071	+0.99(+2.11%)
Apr 19, 2021	46.73	47.36	46.25	47.17	291,644	+0.51(+1.09%)
Apr 16, 2021	46.99	46.99	46.10	46.66	215,322	-0.05(-0.11%)
Apr 15, 2021	46.84	47.44	46.47	46.71	421,046	+0.08(+0.17%)
Apr 14, 2021	45.99	46.65	45.88	46.63	367,023	+0.51(+1.11%)
Apr 13, 2021	46.41	46.82	45.69	46.12	459,022	-0.46(-0.98%)
Apr 12, 2021	45.66	46.76	45.66	46.58	283,570	+0.99(+2.16%)
Apr 09, 2021	45.93	45.93	44.86	45.59	508,893	-0.14(-0.31%)
Apr 08, 2021	45.47	46.05	45.25	45.74	548,714	+0.26(+0.56%)
Apr 07, 2021	45.92	46.40	45.28	45.48	486,889	-0.66(-1.43%)
Apr 06, 2021	45.89	46.70	45.84	46.14	547,407	+0.34(+0.75%)
Apr 05, 2021	46.85	46.91	45.39	45.80	526,155	-0.69(-1.48%)
Apr 01, 2021	46.80	47.22	46.43	46.48	563,859	-0.09(-0.19%)
Mar 31, 2021	47.87	48.12	46.56	46.57	446,758	-1.10(-2.31%)
Mar 30, 2021	46.35	47.80	46.24	47.67	434,493	+1.34(+2.89%)
Mar 29, 2021	46.39	47.44	46.16	46.33	402,898	-0.44(-0.94%)
Mar 26, 2021	46.52	46.84	45.79	46.77	405,433	+0.65(+1.41%)
Mar 25, 2021	44.61	46.35	44.56	46.12	406,698	+1.43(+3.19%)
Mar 24, 2021	46.23	46.85	44.70	44.70	430,634	-1.29(-2.81%)
Mar 23, 2021	47.42	47.81	45.80	45.99	598,383	-1.48(-3.12%)
Mar 22, 2021	47.89	48.28	47.02	47.47	914,127	-0.38(-0.79%)
Mar 19, 2021	47.22	48.31	46.71	47.85	2,988,739	+0.68(+1.44%)
Mar 18, 2021	46.93	47.77	46.62	47.17	619,482	+0.04(+0.09%)
Mar 17, 2021	46.19	47.28	45.83	47.13	603,453	+0.55(+1.19%)
Mar 16, 2021	47.38	47.61	45.55	46.57	785,479	-0.52(-1.10%)
Mar 15, 2021	46.13	47.13	45.04	47.09	660,698	+0.90(+1.94%)
Mar 12, 2021	45.29	46.40	45.10	46.19	478,457	+0.58(+1.27%)
Mar 11, 2021	45.75	45.96	45.14	45.61	536,582	+0.49(+1.09%)
Mar 10, 2021	45.31	45.96	44.73	45.12	589,966	-0.27(-0.60%)
Mar 09, 2021	46.15	46.15	45.09	45.39	631,721	-0.15(-0.33%)
Mar 08, 2021	45.79	46.35	45.01	45.54	436,534	-0.33(-0.71%)
Mar 05, 2021	44.03	45.88	43.66	45.87	565,676	+2.12(+4.85%)
Mar 04, 2021	44.27	44.88	43.04	43.75	682,644	-0.84(-1.88%)
Mar 03, 2021	45.70	46.09	44.55	44.58	672,408	-0.91(-1.99%)
Mar 02, 2021	46.25	46.55	45.27	45.49	458,485	-0.92(-1.97%)
Mar 01, 2021	45.49	46.55	45.10	46.40	598,503	+1.34(+2.97%)
Feb 26, 2021	44.91	45.38	44.02	45.07	1,213,462	+0.33(+0.73%)
Feb 25, 2021	44.27	45.16	43.97	44.74	826,855	+0.80(+1.82%)
Feb 24, 2021	43.36	45.09	43.19	43.94	1,008,424	+0.63(+1.45%)
Feb 23, 2021	41.86	43.90	40.61	43.31	1,065,652	+1.06(+2.50%)
Feb 22, 2021	43.26	43.76	42.15	42.25	805,697	-1.08(-2.50%)
Feb 19, 2021	44.49	44.99	42.76	43.34	1,161,710	+0.73(+1.70%)
Feb 18, 2021	43.43	44.03	42.22	42.61	1,557,239	-1.43(-3.25%)
Feb 17, 2021	42.31	44.59	41.52	44.04	1,620,748	+1.83(+4.33%)
Feb 16, 2021	43.86	44.21	42.14	42.22	1,250,430	-0.44(-1.02%)
Feb 12, 2021	46.50	46.91	42.07	42.65	1,951,060	-4.20(-8.97%)
Feb 11, 2021	54.78	54.78	46.75	46.86	2,038,438	-8.10(-14.74%)
Feb 10, 2021	54.30	55.80	53.98	54.96	518,906	+1.09(+2.03%)
Feb 09, 2021	53.93	54.40	52.45	53.87	265,198	+0.01(+0.02%)
Feb 08, 2021	52.60	54.05	52.54	53.86	320,790	+1.27(+2.41%)
Feb 05, 2021	53.15	53.37	52.44	52.59	189,498	-0.18(-0.35%)
Feb 04, 2021	52.35	53.25	51.86	52.77	448,802	+0.54(+1.04%)
Feb 03, 2021	51.56	52.30	51.21	52.23	285,213	+0.64(+1.24%)
Feb 02, 2021	51.59	51.91	50.96	51.59	264,934	+0.80(+1.57%)

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.