Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	52.76	53.54	52.59	53.52	2,500	+0.43(+0.81%)
Apr 29, 2021	54.52	54.52	52.33	53.09	5,162	-0.75(-1.40%)
Apr 28, 2021	53.97	53.97	53.36	53.85	7,126	-1.87(-3.35%)
Apr 27, 2021	53.75	55.77	53.62	55.71	8,953	+2.20(+4.11%)
Apr 26, 2021	53.22	53.78	53.03	53.51	4,515	+0.64(+1.21%)
Apr 23, 2021	52.86	53.25	52.75	52.87	4,100	+0.01(+0.01%)
Apr 22, 2021	52.56	53.04	52.55	52.87	1,736	+0.10(+0.19%)
Apr 21, 2021	51.49	52.90	51.42	52.77	930	+0.44(+0.84%)
Apr 20, 2021	51.95	52.43	51.95	52.33	5,510	+1.52(+2.99%)
Apr 19, 2021	51.70	51.74	50.71	50.81	3,091	-0.89(-1.73%)
Apr 16, 2021	51.61	51.92	51.15	51.70	1,700	+0.79(+1.55%)
Apr 15, 2021	50.22	51.16	50.22	50.91	10,316	+1.13(+2.27%)
Apr 14, 2021	49.20	50.02	49.20	49.78	4,988	+1.01(+2.08%)
Apr 13, 2021	49.22	49.22	48.58	48.77	3,420	+0.57(+1.17%)
Apr 12, 2021	48.71	48.71	48.08	48.20	1,374	-0.52(-1.06%)
Apr 09, 2021	48.34	48.87	48.34	48.72	3,200	+0.99(+2.08%)
Apr 08, 2021	47.41	48.00	47.41	47.73	3,797	+0.30(+0.63%)
Apr 07, 2021	47.88	47.96	47.42	47.42	3,681	-0.01(-0.01%)
Apr 06, 2021	47.16	47.77	47.11	47.43	3,027	+0.91(+1.95%)
Apr 05, 2021	46.21	46.90	46.21	46.52	3,946	+0.39(+0.85%)
Apr 01, 2021	46.92	46.92	46.02	46.13	2,300	-0.27(-0.57%)
Mar 31, 2021	46.72	46.72	46.14	46.40	3,992	-0.58(-1.22%)
Mar 30, 2021	46.92	46.99	46.80	46.98	1,641	-0.17(-0.37%)
Mar 29, 2021	47.32	47.32	46.72	47.15	5,955	-0.58(-1.22%)
Mar 26, 2021	47.40	47.78	47.40	47.73	2,100	+0.50(+1.07%)
Mar 25, 2021	47.50	47.50	47.23	47.23	866	-1.53(-3.15%)
Mar 24, 2021	48.67	48.76	48.31	48.76	7,147	+0.48(+0.99%)
Mar 23, 2021	47.50	48.30	47.50	48.28	1,946	-0.32(-0.66%)
Mar 22, 2021	48.90	48.90	48.60	48.60	1,251	-0.61(-1.24%)
Mar 19, 2021	48.57	49.40	48.57	49.21	3,800	-0.48(-0.97%)
Mar 18, 2021	50.29	50.29	49.69	49.69	1,269	-0.64(-1.28%)
Mar 17, 2021	50.29	50.45	50.27	50.34	655	-0.64(-1.26%)
Mar 16, 2021	50.98	50.98	50.98	50.98	156	+0.33(+0.65%)
Mar 15, 2021	50.37	50.65	49.86	50.65	3,058	+0.14(+0.27%)
Mar 12, 2021	50.51	50.73	50.51	50.52	500	-0.63(-1.23%)
Mar 11, 2021	51.11	51.14	50.78	51.14	5,796	+1.07(+2.13%)
Mar 10, 2021	50.34	50.39	50.08	50.08	14,309	-0.08(-0.17%)
Mar 09, 2021	50.22	50.23	49.83	50.16	1,469	-0.61(-1.19%)
Mar 08, 2021	51.17	51.37	50.70	50.77	3,395	-0.92(-1.78%)
Mar 05, 2021	51.09	51.74	51.09	51.68	1,700	+0.93(+1.83%)
Mar 04, 2021	50.97	50.97	50.50	50.75	743	+0.19(+0.37%)
Mar 03, 2021	50.94	51.27	50.52	50.56	11,298	-1.11(-2.14%)
Mar 02, 2021	50.66	51.68	50.66	51.67	7,209	+0.93(+1.83%)
Mar 01, 2021	51.07	51.72	50.48	50.74	1,904	-0.71(-1.38%)
Feb 26, 2021	52.35	52.35	51.45	51.45	2,300	-1.44(-2.72%)
Feb 25, 2021	53.18	53.18	52.48	52.89	2,872	-1.28(-2.36%)
Feb 24, 2021	53.56	54.34	53.56	54.17	3,644	+0.79(+1.48%)
Feb 23, 2021	54.05	54.05	53.38	53.38	1,449	-1.13(-2.07%)
Feb 22, 2021	52.25	54.75	52.25	54.51	32,731	+1.50(+2.82%)
Feb 19, 2021	52.62	53.14	52.62	53.01	2,000	+1.15(+2.22%)
Feb 18, 2021	52.69	52.69	51.41	51.86	2,889	+1.31(+2.59%)
Feb 17, 2021	50.00	50.55	49.97	50.55	3,886	+0.86(+1.73%)
Feb 16, 2021	48.39	49.95	48.39	49.69	10,182	+0.73(+1.49%)
Feb 12, 2021	49.38	49.38	48.96	48.96	800	-0.33(-0.67%)
Feb 11, 2021	49.66	49.66	49.07	49.29	3,399	-0.52(-1.03%)
Feb 10, 2021	50.22	50.55	49.80	49.80	2,598	+0.40(+0.80%)
Feb 09, 2021	48.81	49.64	48.81	49.41	979	+0.56(+1.15%)
Feb 08, 2021	49.88	49.88	48.85	48.85	2,855	-0.41(-0.83%)
Feb 05, 2021	48.30	49.26	48.20	49.26	900	+1.21(+2.53%)
Feb 04, 2021	48.05	48.05	48.05	48.05	165	-0.05(-0.10%)
Feb 03, 2021	48.61	48.61	48.09	48.09	2,114	-0.78(-1.60%)
Feb 02, 2021	48.40	49.21	48.11	48.88	837	+0.48(+0.99%)

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.