Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	51.12	51.43	50.70	51.20	1,652,995	-0.28(-0.54%)
Apr 29, 2021	51.00	51.79	50.87	51.48	1,873,343	+1.06(+2.09%)
Apr 28, 2021	50.50	50.99	50.33	50.42	1,708,243	+0.35(+0.70%)
Apr 27, 2021	48.98	50.30	48.87	50.07	2,274,852	+0.85(+1.74%)
Apr 26, 2021	49.28	49.53	48.94	49.22	1,415,472	+0.27(+0.54%)
Apr 23, 2021	48.58	49.00	47.88	48.95	3,246,211	+0.73(+1.52%)
Apr 22, 2021	49.30	49.38	48.19	48.22	2,437,181	-1.10(-2.23%)
Apr 21, 2021	49.02	49.62	48.87	49.32	1,427,930	+0.28(+0.58%)
Apr 20, 2021	49.67	50.09	48.23	49.03	1,943,876	-0.72(-1.44%)
Apr 19, 2021	50.46	50.50	48.91	49.75	1,576,853	-0.42(-0.84%)
Apr 16, 2021	49.80	50.36	49.35	50.17	2,055,001	+0.93(+1.88%)
Apr 15, 2021	49.09	49.77	48.39	49.24	2,483,955	+0.39(+0.79%)
Apr 14, 2021	47.98	48.92	47.96	48.86	1,479,845	+0.70(+1.45%)
Apr 13, 2021	49.64	49.86	47.95	48.16	1,805,322	-1.70(-3.41%)
Apr 12, 2021	48.69	49.90	48.66	49.86	2,267,873	+1.37(+2.82%)
Apr 09, 2021	48.79	48.92	48.08	48.49	2,109,770	+0.05(+0.09%)
Apr 08, 2021	48.02	48.76	47.63	48.45	2,607,497	-0.04(-0.08%)
Apr 07, 2021	49.41	49.65	48.33	48.48	1,346,640	-0.77(-1.57%)
Apr 06, 2021	48.30	49.30	48.30	49.25	1,624,567	+0.70(+1.44%)
Apr 05, 2021	48.53	48.82	48.06	48.56	1,562,111	+0.62(+1.30%)
Apr 01, 2021	47.82	48.11	47.32	47.93	1,178,361	+0.13(+0.27%)
Mar 31, 2021	48.72	49.18	47.77	47.80	1,705,130	-1.07(-2.20%)
Mar 30, 2021	48.57	49.01	48.25	48.88	1,375,818	+0.28(+0.57%)
Mar 29, 2021	48.67	49.98	48.40	48.60	1,952,632	-0.61(-1.23%)
Mar 26, 2021	48.19	49.26	47.89	49.21	2,303,478	+1.58(+3.32%)
Mar 25, 2021	45.52	47.66	45.41	47.63	2,137,495	+2.24(+4.94%)
Mar 24, 2021	44.74	46.40	44.74	45.39	2,370,025	+1.00(+2.26%)
Mar 23, 2021	45.92	46.63	44.24	44.39	3,198,933	-1.77(-3.84%)
Mar 22, 2021	46.32	46.67	44.91	46.16	2,815,590	-1.41(-2.95%)
Mar 19, 2021	47.66	48.26	46.94	47.56	5,714,434	-0.42(-0.88%)
Mar 18, 2021	47.98	48.70	47.42	47.99	1,985,597	+0.18(+0.38%)
Mar 17, 2021	46.13	47.81	46.00	47.80	2,863,956	+1.35(+2.91%)
Mar 16, 2021	46.31	46.64	45.60	46.45	2,182,660	-0.45(-0.96%)
Mar 15, 2021	47.09	47.11	45.82	46.90	2,506,288	-0.46(-0.97%)
Mar 12, 2021	47.59	48.12	47.08	47.36	2,306,854	+0.17(+0.35%)
Mar 11, 2021	48.22	48.34	46.74	47.20	4,271,000	-1.21(-2.50%)
Mar 10, 2021	48.48	49.07	48.27	48.41	3,004,281	-0.22(-0.45%)
Mar 09, 2021	48.24	49.08	47.59	48.63	3,830,179	-0.21(-0.43%)
Mar 08, 2021	47.14	49.59	47.09	48.84	4,041,882	+2.30(+4.93%)
Mar 05, 2021	44.89	46.79	44.59	46.54	4,863,710	+2.10(+4.73%)
Mar 04, 2021	44.00	44.60	43.11	44.44	5,032,790	+0.44(+1.00%)
Mar 03, 2021	43.10	44.89	42.86	44.00	2,923,671	+1.05(+2.44%)
Mar 02, 2021	42.32	43.78	42.21	42.95	5,453,501	+0.55(+1.30%)
Mar 01, 2021	40.74	42.43	40.59	42.40	3,042,043	+2.37(+5.92%)
Feb 26, 2021	40.13	40.64	39.57	40.03	2,717,244	-0.57(-1.40%)
Feb 25, 2021	41.33	41.92	40.35	40.60	2,066,388	-0.61(-1.47%)
Feb 24, 2021	41.52	41.67	40.96	41.21	1,922,355	-0.21(-0.51%)
Feb 23, 2021	40.68	41.55	40.24	41.42	2,728,202	+1.16(+2.87%)
Feb 22, 2021	40.08	40.82	39.76	40.26	1,752,145	-0.10(-0.25%)
Feb 19, 2021	39.60	40.40	39.42	40.36	3,174,347	+0.93(+2.35%)
Feb 18, 2021	40.05	40.50	39.42	39.44	2,162,552	-0.97(-2.41%)
Feb 17, 2021	40.03	40.46	39.45	40.41	1,310,503	+0.22(+0.55%)
Feb 16, 2021	40.71	40.98	40.03	40.19	2,198,680	-0.44(-1.08%)
Feb 12, 2021	39.43	40.68	39.36	40.63	1,663,774	+1.06(+2.67%)
Feb 11, 2021	39.95	40.25	39.03	39.57	2,633,146	-0.54(-1.35%)
Feb 10, 2021	40.24	40.40	39.40	40.12	2,236,994	+0.12(+0.30%)
Feb 09, 2021	39.22	40.05	39.11	40.00	2,498,906	+0.94(+2.41%)
Feb 08, 2021	39.57	39.97	38.82	39.05	2,205,737	-0.33(-0.84%)
Feb 05, 2021	38.30	39.50	38.30	39.38	2,256,957	+1.52(+4.01%)
Feb 04, 2021	38.86	38.86	37.57	37.87	2,077,514	-1.02(-2.63%)
Feb 03, 2021	38.15	39.19	38.02	38.89	1,760,042	+0.59(+1.55%)
Feb 02, 2021	38.19	38.87	37.64	38.30	1,961,210	+0.44(+1.16%)

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.