Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.47	50.71	49.72	50.02	1,488,281	-0.89(-1.74%)
Apr 29, 2021	52.12	52.12	50.40	50.91	1,606,695	-0.15(-0.30%)
Apr 28, 2021	50.47	51.36	50.28	51.07	2,242,261	+0.67(+1.33%)
Apr 27, 2021	49.90	50.41	49.37	50.40	2,449,966	+0.50(+1.00%)
Apr 26, 2021	49.28	49.90	49.15	49.90	2,011,249	+1.09(+2.23%)
Apr 23, 2021	48.86	48.96	48.34	48.81	1,191,176	+0.10(+0.20%)
Apr 22, 2021	49.01	49.17	48.46	48.71	1,430,800	-0.34(-0.70%)
Apr 21, 2021	47.68	49.29	47.39	49.06	2,437,125	+1.17(+2.44%)
Apr 20, 2021	48.75	48.94	47.74	47.89	2,540,160	-1.02(-2.08%)
Apr 19, 2021	50.33	50.70	48.78	48.90	3,074,910	-1.88(-3.70%)
Apr 16, 2021	51.36	51.50	50.61	50.78	2,018,502	-0.19(-0.37%)
Apr 15, 2021	51.65	51.74	50.64	50.97	1,446,444	-0.41(-0.79%)
Apr 14, 2021	49.44	51.48	49.31	51.38	2,883,058	+2.11(+4.29%)
Apr 13, 2021	49.61	49.62	49.07	49.26	1,355,601	-0.11(-0.22%)
Apr 12, 2021	49.97	50.04	49.36	49.37	1,298,805	-0.41(-0.82%)
Apr 09, 2021	49.40	49.81	49.27	49.78	1,397,704	+0.22(+0.44%)
Apr 08, 2021	50.41	50.46	49.28	49.56	1,606,597	-0.84(-1.67%)
Apr 07, 2021	50.48	50.61	49.98	50.41	823,640	-0.15(-0.29%)
Apr 06, 2021	50.18	50.86	49.67	50.55	1,477,275	+0.62(+1.23%)
Apr 05, 2021	50.44	50.68	49.91	49.93	2,826,601	+0.54(+1.10%)
Apr 01, 2021	49.34	49.55	48.40	49.39	3,090,307	+0.54(+1.11%)
Mar 31, 2021	49.35	49.44	48.22	48.85	4,322,285	-0.53(-1.08%)
Mar 30, 2021	49.28	49.84	49.13	49.38	1,106,597	-0.18(-0.37%)
Mar 29, 2021	50.30	51.19	49.52	49.56	1,691,715	-0.81(-1.61%)
Mar 26, 2021	49.66	50.62	49.52	50.37	2,074,755	+0.93(+1.87%)
Mar 25, 2021	48.80	49.53	48.03	49.45	1,608,627	+0.51(+1.05%)
Mar 24, 2021	49.42	49.70	48.76	48.93	2,130,666	-0.10(-0.20%)
Mar 23, 2021	50.06	50.25	48.98	49.03	3,086,156	-1.30(-2.59%)
Mar 22, 2021	51.23	51.41	50.13	50.34	4,237,407	-0.89(-1.74%)
Mar 19, 2021	51.71	51.84	50.56	51.23	2,081,430	-0.54(-1.04%)
Mar 18, 2021	52.21	53.72	51.75	51.76	2,269,443	-0.46(-0.88%)
Mar 17, 2021	52.21	52.43	51.56	52.22	1,466,709	+0.11(+0.21%)
Mar 16, 2021	52.94	52.94	52.12	52.12	3,497,413	-0.75(-1.41%)
Mar 15, 2021	52.67	53.00	52.44	52.86	1,698,993	+0.34(+0.65%)
Mar 12, 2021	52.30	52.79	52.04	52.52	1,495,572	-0.10(-0.19%)
Mar 11, 2021	51.41	52.65	51.41	52.62	1,895,267	+1.29(+2.50%)
Mar 10, 2021	51.06	51.50	50.75	51.33	1,690,544	+0.61(+1.20%)
Mar 09, 2021	50.21	51.25	49.89	50.72	1,729,601	+0.88(+1.77%)
Mar 08, 2021	49.17	50.69	49.03	49.84	3,215,740	+0.77(+1.58%)
Mar 05, 2021	48.40	49.29	47.58	49.07	2,777,984	+1.20(+2.52%)
Mar 04, 2021	49.35	49.45	47.27	47.86	2,960,379	-1.42(-2.88%)
Mar 03, 2021	50.17	50.27	49.27	49.28	1,873,446	-0.79(-1.58%)
Mar 02, 2021	50.16	50.71	49.86	50.08	1,702,611	+0.02(+0.04%)
Mar 01, 2021	49.44	50.26	49.38	50.06	1,447,967	+1.55(+3.21%)
Feb 26, 2021	50.04	50.04	48.18	48.50	2,231,510	-1.54(-3.07%)
Feb 25, 2021	50.97	51.19	49.91	50.04	2,853,497	-0.75(-1.49%)
Feb 24, 2021	50.34	51.29	50.21	50.79	2,434,268	+0.46(+0.91%)
Feb 23, 2021	50.39	50.62	49.33	50.34	2,421,815	-0.45(-0.88%)
Feb 22, 2021	50.37	50.90	50.25	50.79	4,243,973	+0.00(+0.00%)
Feb 19, 2021	50.71	51.14	50.36	50.79	2,754,176	+0.81(+1.62%)
Feb 18, 2021	51.04	51.89	49.67	49.98	4,048,232	-0.22(-0.45%)
Feb 17, 2021	50.53	50.62	49.80	50.20	2,518,380	-0.71(-1.39%)
Feb 16, 2021	50.82	51.28	50.43	50.91	2,776,581	+0.57(+1.12%)
Feb 12, 2021	49.37	50.64	49.03	50.34	2,276,901	+0.96(+1.95%)
Feb 11, 2021	50.14	50.14	48.91	49.38	2,194,031	-0.23(-0.47%)
Feb 10, 2021	49.75	50.29	48.75	49.62	3,458,489	+0.53(+1.08%)
Feb 09, 2021	49.46	49.76	48.33	49.09	1,775,069	-0.14(-0.29%)
Feb 08, 2021	48.53	49.63	48.45	49.23	1,903,006	+1.09(+2.26%)
Feb 05, 2021	47.17	48.29	47.12	48.14	2,191,570	+1.21(+2.59%)
Feb 04, 2021	46.36	47.49	45.94	46.93	1,694,018	+0.67(+1.46%)
Feb 03, 2021	45.81	46.52	45.62	46.26	1,292,081	+0.65(+1.42%)
Feb 02, 2021	45.17	45.96	44.70	45.61	1,172,557	+0.89(+1.99%)

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.