Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	49.97	50.18	48.61	49.12	960,430	-1.17(-2.32%)
Apr 29, 2021	50.67	51.50	50.03	50.29	721,652	+0.26(+0.53%)
Apr 28, 2021	50.26	51.26	49.87	50.03	803,485	-0.76(-1.50%)
Apr 27, 2021	51.02	52.74	50.78	50.79	910,989	-0.07(-0.15%)
Apr 26, 2021	51.89	52.95	50.23	50.86	780,669	+1.71(+3.49%)
Apr 23, 2021	49.52	49.90	49.04	49.15	411,578	-0.20(-0.40%)
Apr 22, 2021	49.41	49.79	48.99	49.35	534,375	+0.00(+0.00%)
Apr 21, 2021	50.70	50.94	49.23	49.35	991,097	-1.11(-2.20%)
Apr 20, 2021	51.03	51.32	49.92	50.46	529,747	-0.54(-1.05%)
Apr 19, 2021	50.82	51.71	50.48	50.99	625,039	+0.11(+0.21%)
Apr 16, 2021	49.61	51.05	49.29	50.89	670,778	+1.79(+3.64%)
Apr 15, 2021	49.34	49.39	48.68	49.10	292,091	+0.21(+0.42%)
Apr 14, 2021	48.16	49.10	47.92	48.89	395,816	+0.74(+1.55%)
Apr 13, 2021	47.72	48.20	47.35	48.15	457,308	+0.41(+0.87%)
Apr 12, 2021	47.76	48.08	47.19	47.73	297,695	-0.12(-0.26%)
Apr 09, 2021	47.67	48.00	47.48	47.86	256,904	+0.27(+0.57%)
Apr 08, 2021	47.03	47.65	46.87	47.58	531,334	+0.82(+1.75%)
Apr 07, 2021	46.86	47.05	46.28	46.76	477,969	-0.12(-0.25%)
Apr 06, 2021	46.02	47.09	46.02	46.88	530,938	+0.86(+1.87%)
Apr 05, 2021	45.65	46.23	45.37	46.02	540,789	+0.89(+1.96%)
Apr 01, 2021	44.24	45.30	43.84	45.13	768,174	+1.34(+3.06%)
Mar 31, 2021	43.60	44.26	43.37	43.79	588,018	+0.12(+0.27%)
Mar 30, 2021	43.27	43.90	43.07	43.68	323,076	+0.34(+0.78%)
Mar 29, 2021	43.34	44.41	43.15	43.34	660,810	+0.00(+0.00%)
Mar 26, 2021	43.02	43.63	42.33	43.34	592,837	+0.61(+1.43%)
Mar 25, 2021	42.39	42.89	40.63	42.73	752,718	+1.76(+4.30%)
Mar 24, 2021	41.32	41.59	40.75	40.96	616,617	+0.12(+0.30%)
Mar 23, 2021	42.25	42.64	40.76	40.84	696,025	-1.42(-3.37%)
Mar 22, 2021	42.33	42.54	41.80	42.26	525,511	+0.04(+0.10%)
Mar 19, 2021	42.51	43.03	41.91	42.22	1,267,119	-0.51(-1.20%)
Mar 18, 2021	43.96	44.05	42.66	42.73	683,414	-1.48(-3.35%)
Mar 17, 2021	43.58	44.35	42.80	44.22	714,853	-0.46(-1.04%)
Mar 16, 2021	44.75	45.27	44.32	44.68	873,939	-0.14(-0.31%)
Mar 15, 2021	44.71	45.01	44.08	44.82	963,765	+0.14(+0.31%)
Mar 12, 2021	44.85	45.16	44.07	44.68	449,884	-0.06(-0.13%)
Mar 11, 2021	45.00	45.39	44.38	44.74	544,971	+0.05(+0.11%)
Mar 10, 2021	43.71	44.95	43.71	44.69	769,007	+1.17(+2.68%)
Mar 09, 2021	43.92	44.43	43.35	43.52	353,090	+0.37(+0.86%)
Mar 08, 2021	43.29	44.03	42.95	43.15	464,693	-0.01(-0.02%)
Mar 05, 2021	42.57	43.37	41.04	43.16	490,365	+1.24(+2.96%)
Mar 04, 2021	42.27	43.31	41.38	41.92	615,554	-0.49(-1.15%)
Mar 03, 2021	42.62	43.17	42.20	42.40	487,161	+0.07(+0.16%)
Mar 02, 2021	43.20	43.28	41.88	42.34	545,707	-1.07(-2.46%)
Mar 01, 2021	42.81	43.99	42.53	43.41	526,622	+1.74(+4.18%)
Feb 26, 2021	42.27	42.44	41.26	41.66	1,010,381	-0.51(-1.21%)
Feb 25, 2021	43.44	44.05	41.91	42.17	480,588	-1.52(-3.48%)
Feb 24, 2021	43.95	44.65	43.54	43.69	1,049,031	-0.18(-0.41%)
Feb 23, 2021	44.46	44.49	43.13	43.87	463,802	-0.46(-1.04%)
Feb 22, 2021	43.67	44.73	43.28	44.33	865,130	+0.66(+1.52%)
Feb 19, 2021	42.67	43.79	42.61	43.67	412,922	+1.15(+2.70%)
Feb 18, 2021	42.30	42.85	42.30	42.52	320,800	-0.09(-0.21%)
Feb 17, 2021	43.63	44.17	42.51	42.61	472,226	-1.44(-3.28%)
Feb 16, 2021	44.57	44.80	43.51	44.05	583,033	-0.17(-0.39%)
Feb 12, 2021	43.64	44.58	43.51	44.23	374,066	+0.28(+0.64%)
Feb 11, 2021	42.90	44.23	42.86	43.95	1,175,667	+0.82(+1.90%)
Feb 10, 2021	42.39	43.31	42.39	43.13	508,880	+0.79(+1.86%)
Feb 09, 2021	42.69	43.15	42.10	42.34	425,547	-0.16(-0.37%)
Feb 08, 2021	41.07	42.50	41.06	42.49	1,238,512	+1.49(+3.64%)
Feb 05, 2021	42.13	42.13	40.59	41.00	454,580	-0.72(-1.73%)
Feb 04, 2021	41.06	42.02	40.84	41.72	625,495	+0.69(+1.68%)
Feb 03, 2021	39.72	41.51	39.65	41.03	591,982	+1.17(+2.95%)
Feb 02, 2021	42.00	42.00	38.82	39.86	804,742	-0.81(-2.00%)

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.