Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	48.99	49.83	46.77	47.12	311,890	-1.06(-2.19%)
Apr 29, 2021	48.20	48.36	47.61	48.18	133,106	+0.38(+0.79%)
Apr 28, 2021	47.52	48.07	47.52	47.80	81,467	+0.26(+0.56%)
Apr 27, 2021	47.87	48.05	47.23	47.54	103,466	-0.26(-0.55%)
Apr 26, 2021	48.00	48.70	47.71	47.80	95,224	+0.06(+0.12%)
Apr 23, 2021	47.30	48.04	47.12	47.74	114,204	+0.70(+1.48%)
Apr 22, 2021	47.26	47.74	46.69	47.05	160,102	+0.05(+0.10%)
Apr 21, 2021	45.87	47.07	45.81	47.00	87,744	+0.96(+2.09%)
Apr 20, 2021	47.14	47.47	45.62	46.03	119,560	-1.47(-3.10%)
Apr 19, 2021	47.79	47.97	47.05	47.51	157,369	-0.42(-0.87%)
Apr 16, 2021	48.46	48.65	47.51	47.92	125,540	+0.09(+0.20%)
Apr 15, 2021	48.05	48.05	47.23	47.83	93,602	+0.06(+0.12%)
Apr 14, 2021	47.38	48.41	47.38	47.77	96,597	+0.38(+0.80%)
Apr 13, 2021	48.14	48.14	47.15	47.39	204,137	-0.98(-2.03%)
Apr 12, 2021	48.36	48.44	47.91	48.38	95,892	+0.12(+0.25%)
Apr 09, 2021	47.83	48.39	47.59	48.25	176,391	+0.47(+0.99%)
Apr 08, 2021	47.44	47.85	46.70	47.78	278,561	+0.32(+0.68%)
Apr 07, 2021	47.40	48.02	47.02	47.46	183,778	+0.00(+0.00%)
Apr 06, 2021	47.66	48.16	46.97	47.46	484,622	-0.19(-0.40%)
Apr 05, 2021	48.03	48.23	47.20	47.65	274,445	+0.38(+0.80%)
Apr 01, 2021	46.88	47.80	46.87	47.27	362,212	+0.51(+1.09%)
Mar 31, 2021	47.33	47.81	46.61	46.76	361,717	-0.48(-1.02%)
Mar 30, 2021	46.82	47.44	46.79	47.24	198,658	+0.60(+1.30%)
Mar 29, 2021	47.29	48.48	46.63	46.64	271,214	-1.05(-2.20%)
Mar 26, 2021	47.83	47.97	47.33	47.69	385,413	+0.62(+1.32%)
Mar 25, 2021	45.89	47.36	45.27	47.06	375,056	+0.68(+1.47%)
Mar 24, 2021	47.18	48.47	46.37	46.38	244,558	-0.10(-0.22%)
Mar 23, 2021	48.06	48.06	46.22	46.49	208,897	-1.90(-3.92%)
Mar 22, 2021	49.70	49.70	48.23	48.39	220,955	-0.99(-2.01%)
Mar 19, 2021	50.84	50.84	48.33	49.38	1,029,323	-1.60(-3.15%)
Mar 18, 2021	52.49	53.07	50.73	50.98	302,360	-1.56(-2.96%)
Mar 17, 2021	52.74	53.26	51.83	52.54	378,300	+0.00(+0.00%)
Mar 16, 2021	53.66	53.66	52.33	52.54	106,326	-1.44(-2.68%)
Mar 15, 2021	54.16	54.16	52.82	53.98	146,130	-0.33(-0.61%)
Mar 12, 2021	53.44	54.41	52.92	54.31	177,451	+1.26(+2.37%)
Mar 11, 2021	52.58	53.56	51.99	53.06	184,779	+0.65(+1.24%)
Mar 10, 2021	52.79	52.79	51.74	52.41	264,520	+0.54(+1.04%)
Mar 09, 2021	53.76	53.76	51.66	51.87	270,858	-1.51(-2.83%)
Mar 08, 2021	52.39	53.61	52.17	53.38	165,298	+1.43(+2.76%)
Mar 05, 2021	50.39	51.98	49.52	51.94	236,248	+2.66(+5.40%)
Mar 04, 2021	49.14	50.24	48.46	49.28	367,095	-0.05(-0.10%)
Mar 03, 2021	49.43	50.28	49.31	49.33	302,014	+0.14(+0.29%)
Mar 02, 2021	50.35	50.35	49.14	49.19	203,804	-1.30(-2.58%)
Mar 01, 2021	50.74	50.92	50.15	50.49	179,406	+1.08(+2.18%)
Feb 26, 2021	49.95	50.43	49.11	49.41	271,103	-0.35(-0.70%)
Feb 25, 2021	52.29	52.29	49.76	49.76	155,991	-2.40(-4.60%)
Feb 24, 2021	50.65	52.48	50.63	52.16	226,456	+1.44(+2.85%)
Feb 23, 2021	49.08	50.94	48.76	50.72	218,457	+1.48(+3.00%)
Feb 22, 2021	46.94	49.47	46.94	49.24	427,565	+1.68(+3.52%)
Feb 19, 2021	46.33	49.82	45.50	47.56	381,673	-1.21(-2.49%)
Feb 18, 2021	48.87	49.37	48.62	48.78	165,249	-0.38(-0.77%)
Feb 17, 2021	48.34	49.56	48.34	49.15	138,513	+0.12(+0.25%)
Feb 16, 2021	49.82	50.00	49.03	49.03	114,310	-0.27(-0.55%)
Feb 12, 2021	49.37	49.82	48.93	49.31	110,188	-0.38(-0.76%)
Feb 11, 2021	49.26	49.86	48.52	49.68	141,097	+0.56(+1.13%)
Feb 10, 2021	49.42	49.81	48.54	49.13	120,290	+0.01(+0.02%)
Feb 09, 2021	49.27	49.63	48.19	49.12	148,384	-0.24(-0.48%)
Feb 08, 2021	48.09	49.42	47.94	49.35	174,343	+1.75(+3.68%)
Feb 05, 2021	47.92	47.92	46.67	47.60	113,163	+0.47(+1.00%)
Feb 04, 2021	46.92	48.05	46.92	47.13	186,894	+0.34(+0.72%)
Feb 03, 2021	46.30	46.91	45.55	46.79	130,878	+0.04(+0.08%)
Feb 02, 2021	47.05	47.32	46.15	46.75	115,145	+0.53(+1.14%)

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.