Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	52.09	52.24	52.07	52.17	80,097	-0.18(-0.35%)
Apr 29, 2021	52.19	52.39	52.16	52.35	52,007	+0.37(+0.72%)
Apr 28, 2021	52.19	52.19	51.96	51.98	113,516	-0.20(-0.37%)
Apr 27, 2021	52.36	52.40	52.12	52.17	40,426	-0.27(-0.52%)
Apr 26, 2021	52.44	52.65	52.37	52.44	63,362	-0.05(-0.10%)
Apr 23, 2021	52.22	52.61	52.08	52.50	55,917	+0.28(+0.53%)
Apr 22, 2021	52.27	52.49	51.87	52.22	150,623	-0.02(-0.04%)
Apr 21, 2021	51.79	52.30	51.79	52.24	126,579	+0.52(+1.00%)
Apr 20, 2021	51.50	51.82	51.32	51.72	136,135	+0.08(+0.15%)
Apr 19, 2021	51.80	51.97	51.42	51.65	126,024	-0.17(-0.33%)
Apr 16, 2021	51.96	51.96	51.39	51.82	587,380	+0.20(+0.39%)
Apr 15, 2021	50.91	51.76	50.91	51.62	117,259	+1.12(+2.21%)
Apr 14, 2021	50.25	50.75	50.25	50.50	75,649	+0.29(+0.57%)
Apr 13, 2021	50.15	50.51	50.04	50.21	168,924	-0.07(-0.14%)
Apr 12, 2021	50.30	50.51	50.22	50.28	93,527	+0.03(+0.07%)
Apr 09, 2021	49.54	50.25	49.48	50.25	199,487	+0.86(+1.74%)
Apr 08, 2021	49.31	49.59	49.31	49.39	177,539	+0.04(+0.07%)
Apr 07, 2021	49.47	49.53	49.31	49.36	63,720	-0.16(-0.32%)
Apr 06, 2021	49.90	49.90	49.43	49.52	1,100,316	-0.48(-0.95%)
Apr 05, 2021	49.94	50.19	49.89	49.99	1,110,431	+0.24(+0.48%)
Apr 01, 2021	50.21	50.21	49.62	49.75	280,088	-0.23(-0.45%)
Mar 31, 2021	50.14	50.32	49.95	49.98	56,264	+0.01(+0.02%)
Mar 30, 2021	49.93	50.13	49.88	49.97	83,835	-0.15(-0.30%)
Mar 29, 2021	49.94	50.39	49.88	50.12	137,626	-0.01(-0.02%)
Mar 26, 2021	49.83	50.13	49.66	50.13	147,600	+0.54(+1.08%)
Mar 25, 2021	49.11	49.65	48.66	49.59	69,060	+0.15(+0.30%)
Mar 24, 2021	49.30	49.97	49.30	49.45	106,938	+0.20(+0.41%)
Mar 23, 2021	49.64	49.81	49.14	49.24	77,725	-0.56(-1.13%)
Mar 22, 2021	49.62	49.89	49.43	49.81	224,978	+0.12(+0.24%)
Mar 19, 2021	49.36	49.99	49.23	49.69	89,195	+0.26(+0.53%)
Mar 18, 2021	48.98	49.88	48.98	49.43	91,120	+0.32(+0.65%)
Mar 17, 2021	49.05	49.39	48.84	49.11	67,768	-0.18(-0.37%)
Mar 16, 2021	49.62	49.62	49.23	49.29	46,829	-0.39(-0.79%)
Mar 15, 2021	49.43	49.69	49.27	49.69	280,667	+0.30(+0.61%)
Mar 12, 2021	48.71	49.42	48.66	49.38	44,345	+0.62(+1.27%)
Mar 11, 2021	48.27	48.87	48.27	48.77	80,184	+0.71(+1.47%)
Mar 10, 2021	48.24	48.65	48.06	48.06	43,312	+0.01(+0.03%)
Mar 09, 2021	48.31	49.01	48.02	48.04	118,236	+0.29(+0.61%)
Mar 08, 2021	47.52	48.23	47.52	47.75	147,449	+0.34(+0.72%)
Mar 05, 2021	46.55	47.52	46.07	47.41	103,305	+1.11(+2.40%)
Mar 04, 2021	46.39	47.09	46.14	46.30	123,809	-0.33(-0.71%)
Mar 03, 2021	47.18	47.18	46.60	46.63	120,715	-0.62(-1.30%)
Mar 02, 2021	47.36	47.55	47.21	47.25	103,496	-0.06(-0.13%)
Mar 01, 2021	46.95	47.63	46.95	47.31	47,217	+0.73(+1.58%)
Feb 26, 2021	46.82	46.95	46.50	46.57	97,257	-0.04(-0.09%)
Feb 25, 2021	47.73	47.85	46.39	46.61	94,662	-1.36(-2.84%)
Feb 24, 2021	47.53	48.08	47.48	47.98	113,645	+0.41(+0.87%)
Feb 23, 2021	47.13	47.73	46.93	47.56	225,230	+0.08(+0.16%)
Feb 22, 2021	47.61	47.61	47.35	47.49	51,420	-0.35(-0.74%)
Feb 19, 2021	48.01	48.08	47.69	47.84	93,730	-0.05(-0.10%)
Feb 18, 2021	47.93	48.03	47.53	47.89	247,654	-0.23(-0.47%)
Feb 17, 2021	47.69	48.23	47.69	48.12	59,226	+0.18(+0.37%)
Feb 16, 2021	48.93	48.99	47.82	47.94	229,574	-0.77(-1.58%)
Feb 12, 2021	48.69	48.81	48.61	48.71	82,140	-0.07(-0.15%)
Feb 11, 2021	48.95	49.16	48.72	48.78	159,220	+0.06(+0.12%)
Feb 10, 2021	48.91	49.00	48.39	48.72	134,936	+0.10(+0.20%)
Feb 09, 2021	48.09	48.64	48.09	48.62	90,459	+0.51(+1.05%)
Feb 08, 2021	48.06	48.25	47.94	48.12	148,209	+0.30(+0.63%)
Feb 05, 2021	48.36	48.36	47.71	47.82	75,085	-0.26(-0.53%)
Feb 04, 2021	48.37	48.47	47.96	48.07	81,364	-0.29(-0.60%)
Feb 03, 2021	48.14	48.54	47.79	48.36	69,945	+0.22(+0.46%)
Feb 02, 2021	48.40	48.82	48.13	48.14	133,873	+0.20(+0.43%)

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.