Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	48.63	49.25	48.02	48.57	915,100	-0.26(-0.53%)
Apr 29, 2021	49.19	49.19	48.07	48.83	828,067	-0.14(-0.29%)
Apr 28, 2021	49.05	49.33	48.44	48.97	905,669	-0.03(-0.06%)
Apr 27, 2021	48.45	49.06	48.38	49.00	1,148,927	+0.30(+0.62%)
Apr 26, 2021	48.20	49.31	48.00	48.70	1,074,936	+0.64(+1.33%)
Apr 23, 2021	48.01	48.48	47.61	48.06	1,285,500	+0.26(+0.54%)
Apr 22, 2021	47.40	48.47	47.40	47.80	994,797	+0.11(+0.23%)
Apr 21, 2021	47.71	47.94	47.23	47.69	992,122	-0.17(-0.36%)
Apr 20, 2021	48.01	48.64	47.37	47.86	1,021,816	-0.14(-0.29%)
Apr 19, 2021	48.41	48.58	47.37	48.00	1,525,463	-0.64(-1.32%)
Apr 16, 2021	47.62	48.75	47.08	48.64	2,941,800	+1.16(+2.44%)
Apr 15, 2021	47.19	47.68	46.98	47.48	1,370,899	+0.46(+0.98%)
Apr 14, 2021	46.46	48.12	46.35	47.02	1,553,800	+0.53(+1.14%)
Apr 13, 2021	46.85	47.34	46.07	46.49	1,562,442	-0.17(-0.36%)
Apr 12, 2021	45.82	46.78	45.22	46.66	1,806,142	+0.46(+1.00%)
Apr 09, 2021	46.33	46.80	45.50	46.20	1,279,700	-0.60(-1.28%)
Apr 08, 2021	46.41	47.12	45.76	46.80	1,451,878	+0.62(+1.34%)
Apr 07, 2021	46.93	47.52	45.88	46.18	3,635,020	-0.67(-1.43%)
Apr 06, 2021	44.56	47.51	44.52	46.85	1,508,373	+0.94(+2.05%)
Apr 05, 2021	46.24	46.52	45.39	45.91	1,098,729	+0.41(+0.90%)
Apr 01, 2021	44.01	46.60	44.01	45.50	1,167,000	+0.01(+0.02%)
Mar 31, 2021	45.54	46.30	45.13	45.49	2,039,612	+0.64(+1.43%)
Mar 30, 2021	44.45	46.29	43.94	44.85	1,114,483	+0.29(+0.65%)
Mar 29, 2021	45.29	47.09	44.36	44.56	1,080,670	-0.87(-1.92%)
Mar 26, 2021	45.37	46.20	45.00	45.43	1,411,500	+0.12(+0.26%)
Mar 25, 2021	44.86	45.65	44.52	45.31	1,049,007	+0.06(+0.13%)
Mar 24, 2021	47.70	47.86	45.12	45.25	1,045,472	-2.10(-4.44%)
Mar 23, 2021	48.10	48.47	46.96	47.35	1,112,444	-0.95(-1.96%)
Mar 22, 2021	47.27	48.87	47.09	48.30	653,295	+1.03(+2.18%)
Mar 19, 2021	47.50	48.87	46.66	47.27	2,442,200	-0.23(-0.49%)
Mar 18, 2021	48.55	48.66	47.00	47.50	717,843	-1.47(-3.00%)
Mar 17, 2021	48.66	49.15	48.07	48.97	698,505	+0.16(+0.33%)
Mar 16, 2021	49.74	49.99	48.50	48.81	339,427	-0.55(-1.11%)
Mar 15, 2021	49.16	49.41	48.51	49.36	667,163	-0.07(-0.14%)
Mar 12, 2021	49.02	49.50	48.18	49.43	481,800	+0.08(+0.16%)
Mar 11, 2021	48.79	49.56	48.64	49.35	502,562	+1.29(+2.68%)
Mar 10, 2021	48.74	49.83	47.61	48.06	946,905	-0.44(-0.91%)
Mar 09, 2021	49.15	49.69	48.20	48.50	680,785	+0.99(+2.08%)
Mar 08, 2021	48.41	48.94	47.39	47.51	543,441	-0.45(-0.94%)
Mar 05, 2021	48.37	48.50	46.77	47.96	759,200	+0.15(+0.31%)
Mar 04, 2021	48.76	48.76	47.14	47.81	825,217	-0.45(-0.93%)
Mar 03, 2021	48.96	49.14	47.96	48.26	526,864	-0.49(-1.01%)
Mar 02, 2021	49.88	50.29	48.57	48.75	439,741	-1.13(-2.27%)
Mar 01, 2021	49.94	50.66	48.22	49.88	1,093,346	+0.59(+1.20%)
Feb 26, 2021	49.28	49.95	48.15	49.29	432,500	+0.44(+0.90%)
Feb 25, 2021	49.06	50.02	48.38	48.85	545,317	-0.15(-0.31%)
Feb 24, 2021	48.48	49.27	48.05	49.00	731,305	+0.34(+0.70%)
Feb 23, 2021	49.39	49.39	47.61	48.66	1,133,347	-0.88(-1.78%)
Feb 22, 2021	50.08	50.57	49.21	49.54	805,475	-0.90(-1.78%)
Feb 19, 2021	52.08	52.22	50.35	50.44	879,400	-1.51(-2.91%)
Feb 18, 2021	51.71	52.41	50.66	51.95	1,138,337	-0.05(-0.10%)
Feb 17, 2021	50.01	52.14	49.39	52.00	1,187,569	+1.05(+2.06%)
Feb 16, 2021	51.12	51.16	50.10	50.95	1,065,326	+0.20(+0.39%)
Feb 12, 2021	49.95	50.97	49.72	50.75	758,100	+0.63(+1.26%)
Feb 11, 2021	50.92	51.29	49.73	50.12	651,944	-0.66(-1.30%)
Feb 10, 2021	50.59	51.17	50.21	50.78	771,998	+0.61(+1.22%)
Feb 09, 2021	50.57	51.02	49.79	50.17	1,308,229	-0.56(-1.10%)
Feb 08, 2021	51.30	51.43	50.22	50.73	719,888	-0.07(-0.14%)
Feb 05, 2021	50.61	51.05	49.89	50.80	1,153,300	+0.28(+0.55%)
Feb 04, 2021	51.85	52.07	50.25	50.52	1,447,625	-0.82(-1.60%)
Feb 03, 2021	52.70	52.70	50.34	51.34	2,535,316	-0.65(-1.25%)
Feb 02, 2021	47.65	52.59	47.65	51.99	5,860,068	+12.54(+31.79%)

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.