Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.54	50.81	49.12	49.24	3,410,932	-1.82(-3.57%)
Apr 29, 2021	50.14	51.52	49.60	51.06	3,287,507	-0.70(-1.35%)
Apr 28, 2021	50.87	51.94	50.79	51.76	3,520,158	+0.73(+1.43%)
Apr 27, 2021	51.28	51.28	50.47	51.03	1,334,652	-0.02(-0.04%)
Apr 26, 2021	51.40	51.82	51.03	51.05	2,066,890	-0.39(-0.76%)
Apr 23, 2021	51.33	51.71	50.90	51.44	1,879,620	+0.38(+0.74%)
Apr 22, 2021	50.78	51.94	50.41	51.06	2,684,177	+0.29(+0.57%)
Apr 21, 2021	49.95	50.95	49.64	50.77	2,146,569	+0.61(+1.21%)
Apr 20, 2021	50.68	50.72	49.31	50.17	3,019,461	-0.57(-1.12%)
Apr 19, 2021	49.91	50.78	49.84	50.73	2,353,017	+0.67(+1.33%)
Apr 16, 2021	49.64	50.21	49.35	50.07	2,732,278	+0.90(+1.82%)
Apr 15, 2021	49.35	49.57	48.85	49.17	2,181,641	-0.06(-0.12%)
Apr 14, 2021	49.19	49.94	49.15	49.23	1,996,690	+0.17(+0.35%)
Apr 13, 2021	49.70	49.75	48.46	49.06	2,759,534	-0.92(-1.83%)
Apr 12, 2021	51.26	51.31	49.75	49.98	2,930,403	-0.43(-0.85%)
Apr 09, 2021	50.39	50.55	49.56	50.40	1,300,812	+0.26(+0.52%)
Apr 08, 2021	49.88	50.23	49.16	50.15	1,521,032	+0.18(+0.36%)
Apr 07, 2021	49.91	50.18	49.35	49.97	1,499,351	-0.09(-0.18%)
Apr 06, 2021	50.19	50.59	49.74	50.06	1,253,365	+0.14(+0.28%)
Apr 05, 2021	49.85	50.39	49.69	49.92	1,846,249	+0.48(+0.97%)
Apr 01, 2021	49.24	49.55	48.76	49.44	1,863,665	+0.40(+0.81%)
Mar 31, 2021	49.93	50.74	49.00	49.04	2,112,415	-0.83(-1.66%)
Mar 30, 2021	49.58	50.21	49.25	49.87	2,076,197	+0.45(+0.91%)
Mar 29, 2021	49.42	49.80	49.20	49.42	1,153,296	-0.12(-0.24%)
Mar 26, 2021	49.09	49.79	48.62	49.54	974,380	+0.98(+2.01%)
Mar 25, 2021	47.72	48.82	46.78	48.56	1,636,266	+0.39(+0.81%)
Mar 24, 2021	47.38	48.78	47.38	48.17	1,794,449	+1.20(+2.55%)
Mar 23, 2021	48.07	48.55	46.78	46.98	1,580,395	-1.66(-3.42%)
Mar 22, 2021	49.23	49.23	47.85	48.64	1,886,969	-0.64(-1.29%)
Mar 19, 2021	49.46	49.82	48.34	49.28	6,292,227	-0.29(-0.58%)
Mar 18, 2021	49.61	50.72	49.29	49.57	2,031,776	-0.04(-0.08%)
Mar 17, 2021	48.92	49.85	48.39	49.61	1,290,760	+0.84(+1.72%)
Mar 16, 2021	50.14	50.33	48.77	48.77	1,403,593	-1.81(-3.59%)
Mar 15, 2021	49.36	50.61	49.01	50.58	2,014,005	+1.16(+2.34%)
Mar 12, 2021	48.96	49.54	48.69	49.43	2,132,397	+0.58(+1.18%)
Mar 11, 2021	48.85	49.78	48.56	48.85	1,409,321	+0.05(+0.10%)
Mar 10, 2021	48.42	49.27	47.74	48.80	1,459,069	+0.88(+1.83%)
Mar 09, 2021	50.35	50.37	47.91	47.92	2,224,053	-2.45(-4.87%)
Mar 08, 2021	49.65	51.43	49.32	50.37	6,415,552	+1.06(+2.14%)
Mar 05, 2021	47.45	49.51	46.65	49.32	3,632,099	+2.42(+5.16%)
Mar 04, 2021	46.48	47.57	45.84	46.90	3,453,304	+0.25(+0.53%)
Mar 03, 2021	46.55	47.34	46.44	46.65	2,823,058	+0.01(+0.02%)
Mar 02, 2021	47.11	47.34	46.59	46.64	1,553,968	-0.66(-1.39%)
Mar 01, 2021	46.88	47.80	46.83	47.30	1,985,246	+1.12(+2.42%)
Feb 26, 2021	46.21	46.77	45.56	46.18	2,389,388	-0.01(-0.02%)
Feb 25, 2021	47.84	48.75	46.04	46.19	3,546,319	-1.74(-3.64%)
Feb 24, 2021	45.68	48.09	45.30	47.93	4,081,197	+2.51(+5.53%)
Feb 23, 2021	44.60	46.83	43.81	45.42	4,578,559	+1.80(+4.14%)
Feb 22, 2021	43.34	44.66	43.18	43.62	3,422,622	-0.12(-0.27%)
Feb 19, 2021	42.90	44.16	42.90	43.74	1,615,604	+1.12(+2.62%)
Feb 18, 2021	42.55	42.86	41.85	42.62	1,254,519	-0.22(-0.51%)
Feb 17, 2021	43.29	43.43	42.68	42.84	1,005,055	-0.58(-1.33%)
Feb 16, 2021	44.10	44.35	43.15	43.42	1,343,230	-0.35(-0.80%)
Feb 12, 2021	43.74	44.22	43.26	43.77	1,689,059	-0.11(-0.25%)
Feb 11, 2021	44.29	45.11	43.35	43.88	1,749,739	-0.43(-0.97%)
Feb 10, 2021	44.06	44.49	43.65	44.31	1,539,351	+0.39(+0.89%)
Feb 09, 2021	43.63	44.38	43.53	43.92	1,343,846	+0.02(+0.05%)
Feb 08, 2021	43.69	44.05	43.54	43.90	1,279,833	+0.27(+0.62%)
Feb 05, 2021	43.40	43.96	43.04	43.63	1,362,024	+0.79(+1.84%)
Feb 04, 2021	43.63	43.89	42.70	42.84	4,603,683	-0.57(-1.31%)
Feb 03, 2021	42.97	43.59	42.69	43.41	1,260,264	+0.18(+0.41%)
Feb 02, 2021	42.98	43.52	42.47	43.23	1,261,575	+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.