Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	45.46	46.18	44.40	44.55	10,845,738	-1.73(-3.75%)
Apr 29, 2021	47.04	47.47	46.04	46.28	10,844,396	+0.08(+0.17%)
Apr 28, 2021	45.04	46.48	45.01	46.20	10,314,293	+1.52(+3.39%)
Apr 27, 2021	43.94	45.03	43.78	44.69	9,537,999	+0.91(+2.09%)
Apr 26, 2021	43.24	44.36	43.21	43.77	7,624,721	+0.46(+1.07%)
Apr 23, 2021	43.06	43.56	42.83	43.31	6,508,866	+0.23(+0.53%)
Apr 22, 2021	43.59	43.63	42.85	43.09	7,554,050	-0.51(-1.16%)
Apr 21, 2021	41.84	43.67	41.68	43.59	8,858,358	+1.21(+2.86%)
Apr 20, 2021	43.99	44.11	42.18	42.38	13,693,096	-1.95(-4.40%)
Apr 19, 2021	44.68	45.06	44.06	44.33	7,561,957	-0.17(-0.39%)
Apr 16, 2021	45.51	45.56	44.46	44.51	8,799,442	-0.71(-1.56%)
Apr 15, 2021	45.91	46.00	45.10	45.21	7,763,552	-0.69(-1.50%)
Apr 14, 2021	44.76	46.66	44.76	45.90	9,576,351	+1.66(+3.74%)
Apr 13, 2021	43.97	44.72	43.90	44.24	8,011,289	-0.06(-0.14%)
Apr 12, 2021	45.08	45.51	44.27	44.31	9,829,288	-0.32(-0.72%)
Apr 09, 2021	44.75	45.29	44.35	44.63	7,651,169	-0.01(-0.02%)
Apr 08, 2021	44.97	45.14	44.46	44.64	11,525,781	-0.99(-2.18%)
Apr 07, 2021	45.99	46.31	45.42	45.63	14,243,590	-0.17(-0.38%)
Apr 06, 2021	45.84	46.74	45.65	45.80	7,178,524	+0.32(+0.71%)
Apr 05, 2021	46.96	46.96	45.26	45.48	12,007,073	-1.58(-3.35%)
Apr 01, 2021	46.27	47.07	45.76	47.06	11,668,573	+0.91(+1.98%)
Mar 31, 2021	46.44	46.77	45.87	46.14	10,667,777	-0.40(-0.86%)
Mar 30, 2021	46.34	47.18	46.20	46.54	9,080,342	-0.36(-0.76%)
Mar 29, 2021	47.48	47.49	46.27	46.90	9,069,902	-1.05(-2.18%)
Mar 26, 2021	47.62	48.02	47.07	47.95	10,013,375	+1.28(+2.74%)
Mar 25, 2021	45.35	46.87	44.92	46.67	10,646,647	+0.31(+0.68%)
Mar 24, 2021	45.96	47.00	45.89	46.35	11,100,216	+1.31(+2.90%)
Mar 23, 2021	44.53	45.98	44.02	45.05	13,606,970	-0.46(-1.01%)
Mar 22, 2021	46.05	46.18	45.33	45.51	12,628,361	-0.31(-0.68%)
Mar 19, 2021	46.42	47.14	45.60	45.82	30,908,534	-0.68(-1.46%)
Mar 18, 2021	49.14	49.29	46.27	46.50	14,114,681	-3.01(-6.07%)
Mar 17, 2021	49.06	49.77	48.37	49.51	10,861,247	+0.22(+0.44%)
Mar 16, 2021	49.72	50.00	48.76	49.29	10,790,147	-1.38(-2.72%)
Mar 15, 2021	50.43	51.02	49.63	50.67	11,279,541	-0.90(-1.74%)
Mar 12, 2021	52.48	52.68	51.38	51.56	7,758,156	-0.56(-1.07%)
Mar 11, 2021	51.84	53.26	51.75	52.12	10,706,706	+0.36(+0.69%)
Mar 10, 2021	50.07	52.07	49.99	51.76	13,776,707	+1.32(+2.63%)
Mar 09, 2021	51.07	51.92	50.05	50.44	11,697,832	-0.77(-1.50%)
Mar 08, 2021	51.20	52.22	50.26	51.21	12,952,487	+0.38(+0.75%)
Mar 05, 2021	50.53	51.82	49.75	50.82	21,465,678	+2.37(+4.89%)
Mar 04, 2021	47.01	49.65	46.76	48.45	17,366,124	+1.71(+3.65%)
Mar 03, 2021	45.87	47.70	45.78	46.75	9,191,227	+1.20(+2.64%)
Mar 02, 2021	45.74	46.42	45.51	45.54	8,885,438	-0.29(-0.63%)
Mar 01, 2021	46.58	47.01	45.45	45.83	8,245,008	+0.52(+1.15%)
Feb 26, 2021	45.82	46.04	44.31	45.31	15,191,793	-0.89(-1.92%)
Feb 25, 2021	47.89	48.36	45.32	46.20	14,765,010	-1.43(-3.00%)
Feb 24, 2021	45.30	47.82	44.83	47.62	14,101,755	+2.24(+4.93%)
Feb 23, 2021	45.22	45.73	43.26	45.39	12,392,795	+1.06(+2.40%)
Feb 22, 2021	42.83	45.02	42.52	44.32	14,151,744	+2.14(+5.08%)
Feb 19, 2021	41.51	42.31	41.39	42.18	9,760,257	+0.64(+1.53%)
Feb 18, 2021	42.69	42.80	41.49	41.54	9,622,140	-1.45(-3.38%)
Feb 17, 2021	42.85	43.10	42.04	43.00	10,539,356	+0.44(+1.04%)
Feb 16, 2021	41.81	42.89	41.66	42.55	12,701,792	+1.47(+3.58%)
Feb 12, 2021	40.17	41.13	40.03	41.08	10,107,850	+0.63(+1.55%)
Feb 11, 2021	40.51	40.53	39.38	40.46	10,261,425	-0.33(-0.81%)
Feb 10, 2021	40.73	41.43	40.06	40.79	12,546,478	+0.32(+0.79%)
Feb 09, 2021	39.90	40.95	39.59	40.47	10,412,330	+0.09(+0.21%)
Feb 08, 2021	39.06	40.77	38.93	40.38	14,110,117	+2.04(+5.31%)
Feb 05, 2021	38.75	38.78	38.06	38.34	11,055,864	+0.35(+0.93%)
Feb 04, 2021	37.64	38.00	36.76	37.99	13,172,924	+0.69(+1.85%)
Feb 03, 2021	35.61	37.66	35.40	37.30	12,897,901	+1.93(+5.47%)
Feb 02, 2021	35.87	36.51	35.31	35.37	10,231,250	+0.22(+0.64%)

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.