Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.84	50.94	50.62	50.83	1,571,198	-0.22(-0.42%)
Apr 29, 2021	51.08	51.17	50.79	51.04	1,397,803	+0.30(+0.60%)
Apr 28, 2021	50.50	50.79	50.41	50.74	2,071,930	+0.36(+0.71%)
Apr 27, 2021	50.48	50.53	50.12	50.38	1,036,103	+0.16(+0.32%)
Apr 26, 2021	50.10	50.56	50.02	50.22	1,387,298	+0.33(+0.66%)
Apr 23, 2021	49.54	49.97	49.40	49.89	1,325,099	+0.42(+0.86%)
Apr 22, 2021	49.42	49.68	49.17	49.47	1,439,559	-0.06(-0.11%)
Apr 21, 2021	48.40	49.55	48.29	49.53	1,273,174	+1.00(+2.06%)
Apr 20, 2021	49.12	49.22	48.40	48.53	1,846,021	-0.64(-1.30%)
Apr 19, 2021	49.66	49.75	49.08	49.17	1,116,424	-0.38(-0.76%)
Apr 16, 2021	49.67	49.67	49.45	49.54	2,222,407	+0.18(+0.37%)
Apr 15, 2021	49.59	49.70	49.18	49.36	1,027,908	-0.14(-0.29%)
Apr 14, 2021	49.33	49.72	49.18	49.50	2,690,222	+0.14(+0.29%)
Apr 13, 2021	49.74	49.77	49.34	49.36	1,575,626	-0.49(-0.99%)
Apr 12, 2021	49.84	50.02	49.56	49.85	1,323,793	-0.02(-0.05%)
Apr 09, 2021	49.72	49.93	49.63	49.88	815,734	+0.15(+0.30%)
Apr 08, 2021	49.32	49.74	49.02	49.73	1,365,570	+0.32(+0.65%)
Apr 07, 2021	49.51	49.69	49.36	49.41	1,137,986	-0.21(-0.42%)
Apr 06, 2021	49.82	49.96	49.52	49.62	1,075,579	-0.31(-0.62%)
Apr 05, 2021	49.82	50.11	49.65	49.93	5,065,437	+0.41(+0.82%)
Apr 01, 2021	49.30	49.53	49.11	49.52	3,762,313	+0.31(+0.64%)
Mar 31, 2021	49.69	49.78	49.05	49.20	1,647,213	-0.35(-0.71%)
Mar 30, 2021	49.66	49.66	49.38	49.56	1,250,941	-0.05(-0.10%)
Mar 29, 2021	49.47	49.74	49.27	49.61	1,597,685	-0.14(-0.28%)
Mar 26, 2021	49.47	49.86	49.44	49.75	1,563,986	+0.71(+1.44%)
Mar 25, 2021	48.85	49.18	48.63	49.04	1,403,817	+0.11(+0.23%)
Mar 24, 2021	48.85	49.32	48.82	48.93	1,346,572	+0.15(+0.31%)
Mar 23, 2021	49.06	49.32	48.73	48.78	1,322,973	-0.54(-1.10%)
Mar 22, 2021	49.50	49.53	49.12	49.32	1,217,637	-0.19(-0.38%)
Mar 19, 2021	49.58	49.69	48.96	49.51	1,844,036	-0.22(-0.44%)
Mar 18, 2021	50.22	50.64	49.69	49.73	2,011,942	-0.38(-0.75%)
Mar 17, 2021	49.94	50.33	49.87	50.11	3,127,191	+0.17(+0.33%)
Mar 16, 2021	49.70	50.09	49.53	49.94	2,486,193	+0.24(+0.49%)
Mar 15, 2021	50.04	50.10	49.42	49.70	1,443,253	-0.34(-0.68%)
Mar 12, 2021	50.25	50.25	49.72	50.04	1,360,972	+0.28(+0.55%)
Mar 11, 2021	49.38	49.85	49.28	49.76	2,873,431	+0.37(+0.75%)
Mar 10, 2021	48.74	49.48	48.69	49.39	1,682,247	+0.84(+1.73%)
Mar 09, 2021	48.54	48.92	48.37	48.55	1,524,929	-0.02(-0.03%)
Mar 08, 2021	48.25	48.85	48.10	48.57	2,875,708	+0.40(+0.83%)
Mar 05, 2021	47.90	48.25	47.70	48.17	2,713,299	+0.79(+1.68%)
Mar 04, 2021	47.82	48.28	47.03	47.37	2,557,801	-0.53(-1.12%)
Mar 03, 2021	48.02	48.28	47.69	47.91	1,384,236	+0.11(+0.23%)
Mar 02, 2021	47.27	48.11	47.14	47.80	3,174,798	+0.80(+1.71%)
Mar 01, 2021	46.70	47.14	46.31	46.99	1,801,786	+1.14(+2.49%)
Feb 26, 2021	46.81	47.08	45.85	45.85	2,974,536	-1.30(-2.75%)
Feb 25, 2021	48.14	48.21	47.05	47.15	3,613,871	-0.99(-2.06%)
Feb 24, 2021	46.61	48.26	46.32	48.14	3,094,286	+1.83(+3.94%)
Feb 23, 2021	45.63	46.55	45.51	46.32	2,134,296	+1.34(+2.97%)
Feb 22, 2021	44.46	45.24	44.46	44.98	1,359,174	+0.40(+0.90%)
Feb 19, 2021	44.41	44.76	44.20	44.58	1,269,825	+0.50(+1.12%)
Feb 18, 2021	43.97	44.15	43.74	44.08	1,020,608	+0.07(+0.16%)
Feb 17, 2021	43.92	44.14	43.78	44.01	1,017,852	-0.15(-0.34%)
Feb 16, 2021	44.25	44.48	44.06	44.16	1,704,573	+0.17(+0.39%)
Feb 12, 2021	43.63	44.07	43.54	43.99	914,518	+0.18(+0.41%)
Feb 11, 2021	43.73	43.85	43.55	43.81	824,605	+0.09(+0.20%)
Feb 10, 2021	43.97	43.98	43.50	43.72	967,865	-0.19(-0.43%)
Feb 09, 2021	43.73	44.00	43.59	43.91	990,337	+0.18(+0.41%)
Feb 08, 2021	43.27	43.74	43.23	43.73	1,278,047	+0.58(+1.35%)
Feb 05, 2021	43.01	43.22	42.90	43.15	1,547,587	+0.26(+0.61%)
Feb 04, 2021	42.59	42.90	42.52	42.89	1,126,896	+0.37(+0.87%)
Feb 03, 2021	42.64	42.64	42.36	42.52	1,069,980	-0.07(-0.17%)
Feb 02, 2021	42.25	42.67	42.23	42.59	1,108,098	+0.62(+1.48%)

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.