Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.52	50.79	49.10	49.22	3,412,412	-1.82(-3.57%)
Apr 29, 2021	50.11	51.50	49.58	51.04	3,288,933	-0.70(-1.35%)
Apr 28, 2021	50.85	51.92	50.77	51.74	3,521,685	+0.73(+1.43%)
Apr 27, 2021	51.26	51.26	50.45	51.01	1,335,231	-0.02(-0.04%)
Apr 26, 2021	51.38	51.80	51.01	51.03	2,067,786	-0.39(-0.76%)
Apr 23, 2021	51.31	51.69	50.88	51.42	1,880,435	+0.38(+0.74%)
Apr 22, 2021	50.76	51.92	50.39	51.04	2,685,341	+0.29(+0.57%)
Apr 21, 2021	49.92	50.93	49.62	50.75	2,147,500	+0.61(+1.21%)
Apr 20, 2021	50.66	50.70	49.29	50.14	3,020,771	-0.57(-1.12%)
Apr 19, 2021	49.88	50.76	49.81	50.71	2,354,038	+0.67(+1.33%)
Apr 16, 2021	49.62	50.18	49.33	50.04	2,733,463	+0.90(+1.82%)
Apr 15, 2021	49.33	49.55	48.83	49.15	2,182,587	-0.06(-0.12%)
Apr 14, 2021	49.17	49.92	49.13	49.21	1,997,556	+0.17(+0.35%)
Apr 13, 2021	49.68	49.73	48.44	49.04	2,760,732	-0.92(-1.83%)
Apr 12, 2021	51.24	51.29	49.73	49.95	2,931,674	-0.43(-0.85%)
Apr 09, 2021	50.37	50.53	49.54	50.38	1,301,376	+0.26(+0.52%)
Apr 08, 2021	49.85	50.20	49.14	50.12	1,521,692	+0.18(+0.36%)
Apr 07, 2021	49.88	50.15	49.33	49.94	1,500,001	-0.09(-0.18%)
Apr 06, 2021	50.16	50.57	49.72	50.03	1,253,909	+0.14(+0.28%)
Apr 05, 2021	49.82	50.37	49.67	49.89	1,847,050	+0.48(+0.97%)
Apr 01, 2021	49.22	49.53	48.74	49.42	1,864,473	+0.40(+0.81%)
Mar 31, 2021	49.90	50.72	48.98	49.02	2,113,331	-0.83(-1.66%)
Mar 30, 2021	49.56	50.19	49.23	49.84	2,077,098	+0.45(+0.91%)
Mar 29, 2021	49.40	49.78	49.18	49.40	1,153,797	-0.12(-0.24%)
Mar 26, 2021	49.07	49.77	48.60	49.52	974,802	+0.98(+2.01%)
Mar 25, 2021	47.70	48.79	46.76	48.54	1,636,976	+0.39(+0.81%)
Mar 24, 2021	47.35	48.76	47.35	48.15	1,795,228	+1.20(+2.55%)
Mar 23, 2021	48.05	48.53	46.76	46.96	1,581,081	-1.66(-3.42%)
Mar 22, 2021	49.21	49.21	47.83	48.62	1,887,788	-0.64(-1.29%)
Mar 19, 2021	49.44	49.80	48.32	49.26	6,294,957	-0.29(-0.58%)
Mar 18, 2021	49.59	50.70	49.27	49.55	2,032,657	-0.04(-0.08%)
Mar 17, 2021	48.90	49.82	48.37	49.59	1,291,320	+0.84(+1.72%)
Mar 16, 2021	50.11	50.31	48.75	48.75	1,404,202	-1.81(-3.59%)
Mar 15, 2021	49.34	50.59	48.99	50.56	2,014,879	+1.16(+2.34%)
Mar 12, 2021	48.94	49.52	48.67	49.41	2,133,322	+0.58(+1.18%)
Mar 11, 2021	48.83	49.76	48.54	48.83	1,409,933	+0.05(+0.10%)
Mar 10, 2021	48.40	49.25	47.72	48.78	1,459,702	+0.88(+1.83%)
Mar 09, 2021	50.33	50.35	47.89	47.90	2,225,018	-2.45(-4.87%)
Mar 08, 2021	49.63	51.41	49.30	50.35	6,418,335	+1.06(+2.14%)
Mar 05, 2021	47.43	49.49	46.63	49.30	3,633,675	+2.42(+5.16%)
Mar 04, 2021	46.46	47.55	45.82	46.88	3,454,802	+0.25(+0.53%)
Mar 03, 2021	46.53	47.31	46.42	46.63	2,824,283	+0.01(+0.02%)
Mar 02, 2021	47.09	47.31	46.57	46.62	1,554,642	-0.66(-1.39%)
Mar 01, 2021	46.86	47.78	46.81	47.27	1,986,108	+1.12(+2.42%)
Feb 26, 2021	46.19	46.75	45.54	46.16	2,390,425	-0.01(-0.02%)
Feb 25, 2021	47.82	48.73	46.02	46.17	3,547,857	-1.74(-3.64%)
Feb 24, 2021	45.66	48.07	45.28	47.91	4,082,968	+2.51(+5.53%)
Feb 23, 2021	44.59	46.81	43.79	45.40	4,580,545	+1.80(+4.14%)
Feb 22, 2021	43.32	44.65	43.16	43.60	3,424,106	-0.12(-0.27%)
Feb 19, 2021	42.88	44.14	42.88	43.72	1,616,305	+1.12(+2.62%)
Feb 18, 2021	42.53	42.84	41.84	42.60	1,255,064	-0.22(-0.51%)
Feb 17, 2021	43.27	43.41	42.66	42.82	1,005,491	-0.58(-1.33%)
Feb 16, 2021	44.08	44.33	43.13	43.40	1,343,813	-0.35(-0.80%)
Feb 12, 2021	43.72	44.20	43.24	43.75	1,689,792	-0.11(-0.25%)
Feb 11, 2021	44.27	45.09	43.33	43.86	1,750,498	-0.43(-0.97%)
Feb 10, 2021	44.04	44.47	43.63	44.29	1,540,018	+0.39(+0.89%)
Feb 09, 2021	43.61	44.36	43.51	43.90	1,344,429	+0.02(+0.05%)
Feb 08, 2021	43.67	44.03	43.52	43.88	1,280,389	+0.27(+0.62%)
Feb 05, 2021	43.38	43.94	43.02	43.61	1,362,615	+0.79(+1.84%)
Feb 04, 2021	43.61	43.87	42.68	42.82	4,605,680	-0.57(-1.31%)
Feb 03, 2021	42.95	43.57	42.67	43.39	1,260,811	+0.18(+0.41%)
Feb 02, 2021	42.96	43.50	42.45	43.21	1,262,122	+0.78(+1.83%)

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.