Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.95	51.24	50.44	50.71	1,357,078	-0.61(-1.18%)
Apr 29, 2021	50.90	51.57	50.43	51.32	1,442,788	+0.58(+1.14%)
Apr 28, 2021	50.37	50.80	50.06	50.74	995,235	+0.27(+0.53%)
Apr 27, 2021	50.39	50.73	50.05	50.47	769,886	+0.23(+0.45%)
Apr 26, 2021	50.90	50.90	49.84	50.25	846,509	-0.27(-0.53%)
Apr 23, 2021	49.30	50.58	49.11	50.51	1,383,739	+1.45(+2.96%)
Apr 22, 2021	49.16	49.35	48.87	49.06	1,293,827	-0.17(-0.35%)
Apr 21, 2021	49.17	49.53	49.08	49.23	1,040,220	+0.15(+0.31%)
Apr 20, 2021	48.71	49.35	48.38	49.08	1,103,600	+0.34(+0.70%)
Apr 19, 2021	49.50	49.72	48.71	48.74	1,025,263	-0.88(-1.78%)
Apr 16, 2021	49.64	49.91	49.54	49.62	801,517	+0.24(+0.48%)
Apr 15, 2021	49.33	49.74	49.10	49.38	712,082	+0.34(+0.70%)
Apr 14, 2021	48.87	49.32	48.61	49.04	1,606,217	+0.16(+0.33%)
Apr 13, 2021	49.04	49.48	48.75	48.88	504,811	-0.49(-1.00%)
Apr 12, 2021	48.89	49.45	48.89	49.37	588,536	+0.29(+0.60%)
Apr 09, 2021	49.07	49.63	48.84	49.08	604,035	+0.09(+0.17%)
Apr 08, 2021	48.95	49.27	48.45	48.99	1,677,393	+0.02(+0.04%)
Apr 07, 2021	49.78	49.78	48.97	48.98	655,274	-0.74(-1.49%)
Apr 06, 2021	49.25	50.09	49.25	49.72	718,855	+0.36(+0.73%)
Apr 05, 2021	49.91	50.18	49.09	49.35	661,910	-0.34(-0.69%)
Apr 01, 2021	48.46	50.22	48.20	49.70	1,507,455	+1.25(+2.59%)
Mar 31, 2021	49.03	49.29	48.36	48.44	918,642	-0.38(-0.78%)
Mar 30, 2021	48.43	49.01	48.43	48.82	682,820	+0.36(+0.74%)
Mar 29, 2021	48.58	49.09	47.91	48.46	773,978	-0.22(-0.45%)
Mar 26, 2021	47.82	48.72	47.51	48.68	862,215	+1.27(+2.68%)
Mar 25, 2021	46.57	47.49	46.49	47.41	780,738	+0.72(+1.54%)
Mar 24, 2021	47.05	47.36	46.68	46.69	588,634	-0.25(-0.53%)
Mar 23, 2021	46.35	47.45	46.27	46.94	1,041,409	+0.53(+1.15%)
Mar 22, 2021	46.23	46.82	45.93	46.40	1,427,509	-0.17(-0.37%)
Mar 19, 2021	46.46	47.07	46.27	46.57	2,798,565	+0.25(+0.53%)
Mar 18, 2021	46.94	47.43	46.28	46.33	1,609,846	-0.78(-1.65%)
Mar 17, 2021	46.82	47.14	46.46	47.11	634,078	+0.22(+0.47%)
Mar 16, 2021	47.09	47.22	46.20	46.89	735,100	-0.09(-0.18%)
Mar 15, 2021	45.84	47.03	45.78	46.97	940,072	+1.32(+2.89%)
Mar 12, 2021	45.59	46.07	45.54	45.65	756,414	+0.13(+0.29%)
Mar 11, 2021	44.88	45.88	44.73	45.52	1,090,581	+0.93(+2.08%)
Mar 10, 2021	45.08	45.31	44.43	44.60	1,456,402	-0.35(-0.78%)
Mar 09, 2021	45.80	45.98	44.89	44.94	801,746	-0.26(-0.56%)
Mar 08, 2021	44.94	45.67	44.70	45.20	837,650	+0.32(+0.72%)
Mar 05, 2021	43.81	44.97	43.27	44.88	784,810	+1.24(+2.84%)
Mar 04, 2021	44.29	44.39	43.11	43.64	947,001	-0.79(-1.79%)
Mar 03, 2021	44.92	45.20	44.40	44.43	880,413	-0.48(-1.07%)
Mar 02, 2021	46.47	46.56	44.72	44.92	1,088,324	-1.72(-3.69%)
Mar 01, 2021	45.74	46.87	45.47	46.64	2,070,928	+1.51(+3.35%)
Feb 26, 2021	45.64	46.07	45.12	45.12	917,111	-0.32(-0.71%)
Feb 25, 2021	45.50	45.95	45.01	45.45	958,431	-0.23(-0.50%)
Feb 24, 2021	46.91	47.31	45.63	45.67	1,339,467	-1.40(-2.97%)
Feb 23, 2021	47.43	47.44	46.45	47.07	725,774	-0.26(-0.54%)
Feb 22, 2021	46.39	47.55	46.35	47.33	889,798	+0.83(+1.79%)
Feb 19, 2021	46.10	46.50	45.73	46.49	1,098,099	+0.69(+1.51%)
Feb 18, 2021	46.14	46.24	45.36	45.80	1,769,015	-0.60(-1.28%)
Feb 17, 2021	47.52	47.68	46.03	46.40	1,826,099	-1.54(-3.21%)
Feb 16, 2021	51.27	51.33	47.94	47.94	2,560,922	-3.19(-6.25%)
Feb 12, 2021	50.86	51.36	50.45	51.13	1,032,160	+0.00(+0.00%)
Feb 11, 2021	50.46	51.13	49.98	51.13	997,963	+0.64(+1.27%)
Feb 10, 2021	50.23	50.70	49.96	50.49	856,623	+0.56(+1.12%)
Feb 09, 2021	49.80	50.15	49.27	49.93	607,496	+0.30(+0.61%)
Feb 08, 2021	49.78	49.86	48.89	49.63	561,273	+0.06(+0.11%)
Feb 05, 2021	49.36	49.68	49.05	49.57	496,076	+0.50(+1.02%)
Feb 04, 2021	48.35	49.10	48.35	49.07	521,052	+0.85(+1.76%)
Feb 03, 2021	48.13	48.52	47.96	48.22	492,225	-0.06(-0.12%)
Feb 02, 2021	48.21	48.82	48.10	48.28	619,817	+0.37(+0.77%)

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.