Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	45.77	46.09	44.45	44.61	8,925,122	-2.02(-4.34%)
Apr 29, 2021	46.67	46.84	45.57	46.63	5,701,639	+0.45(+0.98%)
Apr 28, 2021	45.24	46.40	44.90	46.18	9,780,477	+0.86(+1.89%)
Apr 27, 2021	46.83	47.11	45.22	45.32	10,114,529	-1.37(-2.94%)
Apr 26, 2021	45.86	46.77	45.66	46.69	10,129,069	+1.20(+2.65%)
Apr 23, 2021	44.80	45.85	44.66	45.49	10,387,661	+0.98(+2.19%)
Apr 22, 2021	47.14	47.14	44.44	44.51	11,256,757	-2.34(-4.99%)
Apr 21, 2021	45.01	46.88	44.63	46.85	9,630,787	+1.62(+3.58%)
Apr 20, 2021	45.61	46.50	45.05	45.23	21,889,028	-0.80(-1.74%)
Apr 19, 2021	46.81	47.18	45.48	46.03	9,852,573	-1.24(-2.63%)
Apr 16, 2021	48.03	48.23	46.78	47.27	13,114,097	-0.86(-1.78%)
Apr 15, 2021	47.95	48.36	47.52	48.13	6,718,450	+0.70(+1.48%)
Apr 14, 2021	48.17	48.66	47.18	47.43	6,543,297	-0.67(-1.39%)
Apr 13, 2021	49.07	49.32	47.50	48.10	7,783,252	-0.89(-1.81%)
Apr 12, 2021	48.64	49.40	48.06	48.99	12,352,574	+0.05(+0.10%)
Apr 09, 2021	48.98	49.49	48.64	48.94	7,149,320	-0.77(-1.55%)
Apr 08, 2021	50.32	50.81	49.25	49.71	7,709,036	+0.08(+0.16%)
Apr 07, 2021	49.97	50.19	49.37	49.63	8,248,803	-0.48(-0.96%)
Apr 06, 2021	49.86	50.48	49.39	50.11	9,806,607	-0.22(-0.43%)
Apr 05, 2021	49.81	50.47	49.39	50.33	9,695,752	+1.39(+2.84%)
Apr 01, 2021	48.98	49.28	48.08	48.94	11,247,308	+0.67(+1.39%)
Mar 31, 2021	47.40	48.88	47.18	48.27	10,370,613	+1.63(+3.49%)
Mar 30, 2021	45.67	46.84	45.26	46.65	8,497,393	+0.81(+1.76%)
Mar 29, 2021	46.17	46.46	45.25	45.84	9,438,623	-0.45(-0.98%)
Mar 26, 2021	43.91	46.39	43.78	46.29	10,730,634	+2.19(+4.96%)
Mar 25, 2021	43.48	44.46	43.02	44.10	11,235,466	-0.49(-1.11%)
Mar 24, 2021	46.25	46.75	44.53	44.60	19,075,722	-0.89(-1.95%)
Mar 23, 2021	47.05	47.13	45.28	45.48	8,615,613	-1.50(-3.19%)
Mar 22, 2021	47.12	47.86	46.63	46.98	8,088,072	+0.66(+1.43%)
Mar 19, 2021	45.42	46.56	44.86	46.32	10,321,312	+1.43(+3.18%)
Mar 18, 2021	46.71	46.74	44.82	44.89	9,863,404	-2.51(-5.30%)
Mar 17, 2021	46.15	47.79	45.64	47.40	11,588,786	+0.14(+0.29%)
Mar 16, 2021	48.03	48.48	46.89	47.27	9,455,833	-0.39(-0.83%)
Mar 15, 2021	46.70	47.68	46.47	47.66	8,495,431	+1.18(+2.54%)
Mar 12, 2021	44.26	46.78	44.26	46.48	16,454,944	+0.85(+1.86%)
Mar 11, 2021	43.86	45.98	43.64	45.63	19,169,348	+3.41(+8.08%)
Mar 10, 2021	43.99	44.24	42.11	42.22	22,287,938	-1.01(-2.33%)
Mar 09, 2021	41.65	43.85	41.02	43.23	20,600,216	+3.74(+9.49%)
Mar 08, 2021	41.75	42.30	39.39	39.48	18,321,632	-1.43(-3.49%)
Mar 05, 2021	40.01	41.03	37.37	40.91	21,991,132	+1.39(+3.52%)
Mar 04, 2021	42.44	42.96	39.31	39.52	33,547,490	-5.38(-11.98%)
Mar 03, 2021	46.41	46.88	44.65	44.90	17,077,794	-2.24(-4.75%)
Mar 02, 2021	49.09	49.16	47.09	47.14	9,854,362	-1.67(-3.41%)
Mar 01, 2021	48.38	48.84	47.49	48.80	9,481,513	+1.22(+2.57%)
Feb 26, 2021	46.66	47.89	45.95	47.58	11,669,922	+1.70(+3.69%)
Feb 25, 2021	48.19	48.71	45.47	45.89	11,635,602	-2.66(-5.48%)
Feb 24, 2021	47.89	48.57	46.76	48.55	12,968,883	+0.41(+0.86%)
Feb 23, 2021	47.50	48.69	46.00	48.13	13,400,560	-0.84(-1.71%)
Feb 22, 2021	50.42	50.66	48.76	48.97	13,993,412	-2.17(-4.24%)
Feb 19, 2021	50.54	51.46	50.07	51.14	10,105,795	+1.40(+2.81%)
Feb 18, 2021	49.26	50.25	48.54	49.74	11,171,274	+0.07(+0.14%)
Feb 17, 2021	51.31	51.55	49.35	49.67	10,476,677	-2.50(-4.80%)
Feb 16, 2021	53.71	53.77	51.82	52.17	7,953,548	-0.87(-1.64%)
Feb 12, 2021	51.33	53.39	50.78	53.04	11,545,421	+1.69(+3.28%)
Feb 11, 2021	50.46	51.48	50.09	51.36	8,919,462	+1.50(+3.00%)
Feb 10, 2021	50.52	50.64	49.12	49.86	7,214,832	-0.65(-1.29%)
Feb 09, 2021	50.50	51.03	50.27	50.51	6,699,437	-0.34(-0.68%)
Feb 08, 2021	49.85	50.87	49.67	50.85	7,587,855	+1.53(+3.10%)
Feb 05, 2021	49.96	49.96	48.86	49.33	9,445,543	-0.25(-0.50%)
Feb 04, 2021	50.51	50.61	49.22	49.57	11,230,484	-0.80(-1.58%)
Feb 03, 2021	52.10	52.22	50.00	50.37	10,243,495	-1.72(-3.31%)
Feb 02, 2021	52.95	53.23	51.10	52.10	8,823,761	-0.01(-0.02%)

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.