Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.46	50.99	50.15	50.94	1,822,945	+0.72(+1.43%)
Apr 29, 2021	50.06	50.43	49.99	50.22	2,223,672	+0.44(+0.88%)
Apr 28, 2021	50.05	50.21	49.52	49.78	1,454,198	-0.20(-0.40%)
Apr 27, 2021	50.47	50.50	49.89	49.98	1,094,539	-0.65(-1.28%)
Apr 26, 2021	50.92	50.92	50.47	50.63	854,228	-0.18(-0.35%)
Apr 23, 2021	51.34	51.34	50.79	50.81	1,092,833	-0.37(-0.72%)
Apr 22, 2021	51.38	51.66	50.96	51.18	1,042,695	-0.21(-0.40%)
Apr 21, 2021	51.77	52.04	51.12	51.38	1,033,082	-0.31(-0.59%)
Apr 20, 2021	50.81	51.82	50.76	51.69	1,580,959	+1.11(+2.19%)
Apr 19, 2021	50.56	50.75	50.23	50.58	1,767,184	+0.03(+0.05%)
Apr 16, 2021	50.46	50.75	50.20	50.56	1,312,333	+0.43(+0.86%)
Apr 15, 2021	49.46	50.22	49.32	50.12	1,236,802	+0.72(+1.46%)
Apr 14, 2021	48.83	49.43	48.73	49.40	1,070,839	+0.33(+0.68%)
Apr 13, 2021	48.64	49.18	48.43	49.07	1,279,364	+0.27(+0.55%)
Apr 12, 2021	48.70	49.16	48.58	48.80	1,408,047	+0.18(+0.37%)
Apr 09, 2021	49.00	49.35	48.59	48.62	1,097,054	-0.13(-0.26%)
Apr 08, 2021	49.30	49.38	48.68	48.75	1,589,526	-0.22(-0.44%)
Apr 07, 2021	49.42	49.67	48.90	48.96	1,418,468	-0.39(-0.78%)
Apr 06, 2021	49.06	49.41	48.81	49.35	1,103,540	-0.02(-0.04%)
Apr 05, 2021	49.08	49.73	49.00	49.37	914,984	+0.43(+0.88%)
Apr 01, 2021	48.50	48.96	48.24	48.94	993,081	+0.18(+0.37%)
Mar 31, 2021	48.77	48.88	48.47	48.76	1,574,791	+0.00(+0.00%)
Mar 30, 2021	48.95	49.10	48.22	48.76	1,186,117	-0.43(-0.88%)
Mar 29, 2021	48.49	49.42	48.30	49.19	1,208,434	+0.60(+1.24%)
Mar 26, 2021	48.22	48.66	47.94	48.59	1,441,411	+0.20(+0.41%)
Mar 25, 2021	48.14	48.86	47.65	48.39	1,811,016	+0.39(+0.81%)
Mar 24, 2021	47.81	48.41	47.54	48.00	2,366,515	+0.23(+0.47%)
Mar 23, 2021	46.37	47.98	46.20	47.78	2,062,409	+1.40(+3.03%)
Mar 22, 2021	46.57	46.84	46.06	46.37	1,885,899	-0.23(-0.50%)
Mar 19, 2021	46.67	47.07	46.02	46.60	5,739,876	-0.01(-0.02%)
Mar 18, 2021	46.54	46.95	45.89	46.61	2,182,612	+0.06(+0.14%)
Mar 17, 2021	47.78	47.78	46.42	46.55	2,183,721	-0.89(-1.88%)
Mar 16, 2021	47.33	47.88	47.13	47.44	2,057,823	+0.00(+0.01%)
Mar 15, 2021	46.20	48.08	46.20	47.44	3,481,447	+1.42(+3.08%)
Mar 12, 2021	45.18	46.54	45.00	46.02	2,779,960	+1.02(+2.26%)
Mar 11, 2021	45.17	45.69	44.98	45.00	1,500,321	-0.36(-0.79%)
Mar 10, 2021	44.90	45.65	44.73	45.36	1,983,248	+0.46(+1.02%)
Mar 09, 2021	44.70	45.07	44.58	44.90	1,903,247	+0.15(+0.34%)
Mar 08, 2021	43.90	44.85	43.39	44.75	1,864,588	+1.19(+2.73%)
Mar 05, 2021	42.80	43.79	42.54	43.56	1,772,550	+1.07(+2.52%)
Mar 04, 2021	42.24	43.30	42.09	42.49	1,404,041	+0.26(+0.62%)
Mar 03, 2021	42.43	42.44	41.46	42.23	1,448,085	-0.18(-0.42%)
Mar 02, 2021	42.57	42.60	41.74	42.41	1,213,469	+0.02(+0.04%)
Mar 01, 2021	41.91	42.89	41.91	42.39	1,608,994	+0.84(+2.01%)
Feb 26, 2021	42.80	43.24	41.40	41.55	1,889,298	-1.09(-2.55%)
Feb 25, 2021	42.68	42.99	42.40	42.64	1,432,688	-0.14(-0.34%)
Feb 24, 2021	43.58	43.58	42.57	42.79	1,661,237	-0.63(-1.45%)
Feb 23, 2021	42.80	43.82	42.63	43.42	2,088,384	+0.99(+2.33%)
Feb 22, 2021	42.76	43.00	41.85	42.43	1,486,078	-0.45(-1.05%)
Feb 19, 2021	45.00	45.00	42.80	42.88	2,111,797	-0.88(-2.02%)
Feb 18, 2021	43.16	43.83	43.16	43.76	1,161,648	+0.35(+0.80%)
Feb 17, 2021	43.30	43.55	43.08	43.41	1,109,807	+0.36(+0.85%)
Feb 16, 2021	43.70	43.81	42.98	43.05	1,253,351	-0.42(-0.97%)
Feb 12, 2021	43.81	43.98	43.31	43.47	1,409,753	-0.38(-0.86%)
Feb 11, 2021	44.23	44.47	43.66	43.85	1,014,009	-0.37(-0.83%)
Feb 10, 2021	44.24	44.58	43.98	44.22	889,078	+0.25(+0.57%)
Feb 09, 2021	44.36	44.51	43.44	43.97	927,167	-0.20(-0.45%)
Feb 08, 2021	44.71	45.01	44.07	44.17	972,771	-0.56(-1.25%)
Feb 05, 2021	44.52	44.89	44.39	44.72	864,669	+0.20(+0.46%)
Feb 04, 2021	44.05	44.79	43.84	44.52	1,027,268	+0.31(+0.70%)
Feb 03, 2021	44.47	44.96	44.15	44.21	1,351,298	+0.08(+0.18%)
Feb 02, 2021	44.23	44.93	43.90	44.13	1,183,939	+0.06(+0.14%)

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.