Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.53	50.80	49.11	49.23	3,411,678	-1.82(-3.57%)
Apr 29, 2021	50.12	51.51	49.59	51.05	3,288,225	-0.70(-1.35%)
Apr 28, 2021	50.86	51.93	50.78	51.75	3,520,927	+0.73(+1.43%)
Apr 27, 2021	51.27	51.27	50.46	51.02	1,334,944	-0.02(-0.04%)
Apr 26, 2021	51.39	51.81	51.02	51.04	2,067,341	-0.39(-0.76%)
Apr 23, 2021	51.32	51.70	50.89	51.43	1,880,031	+0.38(+0.74%)
Apr 22, 2021	50.77	51.93	50.40	51.05	2,684,764	+0.29(+0.57%)
Apr 21, 2021	49.94	50.94	49.63	50.76	2,147,038	+0.61(+1.21%)
Apr 20, 2021	50.67	50.71	49.30	50.15	3,020,121	-0.57(-1.12%)
Apr 19, 2021	49.90	50.77	49.83	50.72	2,353,531	+0.67(+1.33%)
Apr 16, 2021	49.63	50.19	49.34	50.05	2,732,875	+0.90(+1.82%)
Apr 15, 2021	49.34	49.56	48.84	49.16	2,182,117	-0.06(-0.12%)
Apr 14, 2021	49.18	49.93	49.14	49.22	1,997,126	+0.17(+0.35%)
Apr 13, 2021	49.69	49.74	48.45	49.05	2,760,137	-0.92(-1.83%)
Apr 12, 2021	51.25	51.30	49.74	49.97	2,931,044	-0.43(-0.85%)
Apr 09, 2021	50.38	50.54	49.55	50.39	1,301,096	+0.26(+0.52%)
Apr 08, 2021	49.87	50.21	49.15	50.13	1,521,364	+0.18(+0.36%)
Apr 07, 2021	49.90	50.16	49.34	49.96	1,499,678	-0.09(-0.18%)
Apr 06, 2021	50.17	50.58	49.73	50.04	1,253,639	+0.14(+0.28%)
Apr 05, 2021	49.84	50.38	49.68	49.91	1,846,653	+0.48(+0.97%)
Apr 01, 2021	49.23	49.54	48.75	49.43	1,864,072	+0.40(+0.81%)
Mar 31, 2021	49.92	50.73	48.99	49.03	2,112,876	-0.83(-1.66%)
Mar 30, 2021	49.57	50.20	49.24	49.86	2,076,651	+0.45(+0.91%)
Mar 29, 2021	49.41	49.79	49.19	49.41	1,153,548	-0.12(-0.24%)
Mar 26, 2021	49.08	49.78	48.61	49.53	974,593	+0.98(+2.01%)
Mar 25, 2021	47.71	48.80	46.77	48.55	1,636,623	+0.39(+0.81%)
Mar 24, 2021	47.36	48.77	47.36	48.16	1,794,842	+1.20(+2.55%)
Mar 23, 2021	48.06	48.54	46.77	46.97	1,580,740	-1.66(-3.42%)
Mar 22, 2021	49.22	49.22	47.84	48.63	1,887,382	-0.64(-1.29%)
Mar 19, 2021	49.45	49.81	48.33	49.27	6,293,603	-0.29(-0.58%)
Mar 18, 2021	49.60	50.71	49.28	49.56	2,032,220	-0.04(-0.08%)
Mar 17, 2021	48.91	49.84	48.38	49.60	1,291,042	+0.84(+1.72%)
Mar 16, 2021	50.12	50.32	48.76	48.76	1,403,899	-1.81(-3.59%)
Mar 15, 2021	49.35	50.60	49.00	50.57	2,014,445	+1.16(+2.34%)
Mar 12, 2021	48.95	49.53	48.68	49.42	2,132,863	+0.58(+1.18%)
Mar 11, 2021	48.84	49.77	48.55	48.84	1,409,629	+0.05(+0.10%)
Mar 10, 2021	48.41	49.26	47.73	48.79	1,459,388	+0.88(+1.83%)
Mar 09, 2021	50.34	50.36	47.90	47.91	2,224,539	-2.45(-4.87%)
Mar 08, 2021	49.64	51.42	49.31	50.36	6,416,954	+1.06(+2.14%)
Mar 05, 2021	47.44	49.50	46.64	49.31	3,632,893	+2.42(+5.16%)
Mar 04, 2021	46.47	47.56	45.83	46.89	3,454,059	+0.25(+0.53%)
Mar 03, 2021	46.54	47.32	46.43	46.64	2,823,675	+0.01(+0.02%)
Mar 02, 2021	47.10	47.32	46.58	46.63	1,554,308	-0.66(-1.39%)
Mar 01, 2021	46.87	47.79	46.82	47.28	1,985,680	+1.12(+2.42%)
Feb 26, 2021	46.20	46.76	45.55	46.17	2,389,911	-0.01(-0.02%)
Feb 25, 2021	47.83	48.74	46.03	46.18	3,547,094	-1.74(-3.64%)
Feb 24, 2021	45.67	48.08	45.29	47.92	4,082,089	+2.51(+5.53%)
Feb 23, 2021	44.59	46.82	43.80	45.41	4,579,559	+1.80(+4.14%)
Feb 22, 2021	43.33	44.65	43.17	43.61	3,423,370	-0.12(-0.27%)
Feb 19, 2021	42.89	44.15	42.89	43.73	1,615,957	+1.12(+2.62%)
Feb 18, 2021	42.54	42.85	41.85	42.61	1,254,794	-0.22(-0.51%)
Feb 17, 2021	43.28	43.42	42.67	42.83	1,005,275	-0.58(-1.33%)
Feb 16, 2021	44.09	44.34	43.14	43.41	1,343,524	-0.35(-0.80%)
Feb 12, 2021	43.73	44.21	43.25	43.76	1,689,428	-0.11(-0.25%)
Feb 11, 2021	44.28	45.10	43.34	43.87	1,750,122	-0.43(-0.97%)
Feb 10, 2021	44.05	44.48	43.64	44.30	1,539,687	+0.39(+0.89%)
Feb 09, 2021	43.62	44.37	43.52	43.91	1,344,140	+0.02(+0.05%)
Feb 08, 2021	43.68	44.04	43.53	43.89	1,280,113	+0.27(+0.62%)
Feb 05, 2021	43.39	43.95	43.03	43.62	1,362,322	+0.79(+1.84%)
Feb 04, 2021	43.62	43.88	42.69	42.83	4,604,689	-0.57(-1.31%)
Feb 03, 2021	42.96	43.58	42.68	43.40	1,260,540	+0.18(+0.41%)
Feb 02, 2021	42.97	43.51	42.46	43.22	1,261,851	+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.