Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	49.91	50.64	49.66	49.77	1,500,219	-0.50(-0.99%)
Apr 29, 2021	50.09	50.59	49.76	50.27	1,381,304	+0.99(+2.01%)
Apr 28, 2021	49.20	49.73	48.90	49.28	1,248,544	+0.09(+0.18%)
Apr 27, 2021	48.79	49.24	48.60	49.19	1,560,262	+0.48(+0.99%)
Apr 26, 2021	48.70	49.21	48.42	48.71	1,377,695	+0.30(+0.63%)
Apr 23, 2021	46.75	48.82	46.60	48.41	2,267,930	+1.53(+3.26%)
Apr 22, 2021	47.89	48.05	46.83	46.88	1,638,463	-0.98(-2.04%)
Apr 21, 2021	46.46	47.91	46.05	47.86	1,871,095	+1.16(+2.48%)
Apr 20, 2021	49.18	49.21	46.13	46.70	3,657,561	-3.26(-6.52%)
Apr 19, 2021	50.16	50.87	49.56	49.95	1,501,809	-0.11(-0.21%)
Apr 16, 2021	50.29	50.93	49.82	50.06	1,258,180	+0.28(+0.56%)
Apr 15, 2021	50.35	50.35	48.85	49.78	1,741,767	-0.38(-0.76%)
Apr 14, 2021	49.40	50.82	49.39	50.17	1,159,113	+0.63(+1.28%)
Apr 13, 2021	49.92	50.26	48.96	49.53	1,348,762	-0.94(-1.86%)
Apr 12, 2021	49.86	50.59	49.86	50.47	1,024,832	+0.58(+1.15%)
Apr 09, 2021	49.78	50.22	49.38	49.89	1,100,557	+0.83(+1.70%)
Apr 08, 2021	49.06	49.26	48.16	49.06	1,479,204	-0.49(-0.99%)
Apr 07, 2021	49.70	49.96	49.24	49.55	738,760	+0.11(+0.22%)
Apr 06, 2021	50.59	50.59	48.83	49.44	1,017,093	+0.09(+0.18%)
Apr 05, 2021	49.95	50.27	48.97	49.35	1,198,959	-0.07(-0.14%)
Apr 01, 2021	48.66	49.44	48.31	49.43	1,297,193	+0.40(+0.82%)
Mar 31, 2021	49.27	49.93	49.01	49.02	1,357,396	-0.85(-1.70%)
Mar 30, 2021	48.56	50.07	48.52	49.87	1,373,844	+1.80(+3.75%)
Mar 29, 2021	49.01	49.42	47.50	48.07	1,187,995	-1.75(-3.51%)
Mar 26, 2021	49.55	49.92	48.77	49.82	1,410,085	+0.99(+2.03%)
Mar 25, 2021	47.33	49.05	46.54	48.83	1,338,851	+1.54(+3.26%)
Mar 24, 2021	48.18	49.10	47.23	47.29	1,725,289	-0.51(-1.06%)
Mar 23, 2021	48.87	49.26	47.44	47.79	1,846,848	-1.52(-3.08%)
Mar 22, 2021	50.26	50.58	48.44	49.31	1,725,784	-1.04(-2.07%)
Mar 19, 2021	50.40	51.42	49.64	50.35	5,603,122	-0.76(-1.48%)
Mar 18, 2021	51.75	53.72	50.78	51.11	2,036,418	+0.49(+0.97%)
Mar 17, 2021	51.17	52.06	50.10	50.62	1,436,999	+0.31(+0.62%)
Mar 16, 2021	51.00	51.00	49.52	50.31	1,206,035	-1.18(-2.29%)
Mar 15, 2021	52.56	52.56	50.70	51.49	1,414,407	-1.20(-2.27%)
Mar 12, 2021	52.26	52.96	51.89	52.68	1,554,143	+1.40(+2.73%)
Mar 11, 2021	50.19	51.79	49.93	51.28	1,218,189	-0.13(-0.26%)
Mar 10, 2021	50.35	51.57	49.98	51.41	1,495,435	+1.06(+2.11%)
Mar 09, 2021	50.34	51.28	48.82	50.35	1,853,441	-1.04(-2.03%)
Mar 08, 2021	50.51	52.05	50.02	51.40	1,604,238	+1.63(+3.28%)
Mar 05, 2021	49.38	50.74	47.66	49.76	2,510,642	+1.63(+3.39%)
Mar 04, 2021	48.79	49.69	46.81	48.13	1,756,138	-0.25(-0.52%)
Mar 03, 2021	48.40	50.22	48.26	48.38	1,740,729	+0.00(+0.00%)
Mar 02, 2021	48.52	49.08	48.21	48.38	1,152,376	-0.49(-1.00%)
Mar 01, 2021	48.31	49.28	47.98	48.87	1,438,891	+1.45(+3.05%)
Feb 26, 2021	48.26	48.57	46.53	47.43	1,917,595	-1.25(-2.57%)
Feb 25, 2021	50.99	51.47	48.48	48.68	1,848,052	-1.97(-3.89%)
Feb 24, 2021	48.22	51.14	48.22	50.65	1,863,249	+2.33(+4.82%)
Feb 23, 2021	48.16	48.50	47.36	48.32	1,299,406	+0.72(+1.52%)
Feb 22, 2021	46.11	48.43	46.10	47.60	2,078,822	+1.48(+3.21%)
Feb 19, 2021	45.14	46.32	45.14	46.12	1,307,507	+1.49(+3.34%)
Feb 18, 2021	44.61	45.21	44.18	44.63	1,214,958	-0.54(-1.20%)
Feb 17, 2021	45.45	45.95	44.96	45.17	937,478	-0.29(-0.63%)
Feb 16, 2021	44.44	45.91	44.27	45.46	1,662,117	+1.52(+3.47%)
Feb 12, 2021	43.14	44.19	43.14	43.93	1,257,771	+0.59(+1.37%)
Feb 11, 2021	43.50	43.99	42.69	43.34	1,187,999	-0.59(-1.35%)
Feb 10, 2021	44.17	44.88	43.28	43.93	1,824,158	-0.01(-0.02%)
Feb 09, 2021	43.52	44.04	42.86	43.94	1,768,401	+0.83(+1.93%)
Feb 08, 2021	42.67	43.16	42.37	43.11	1,247,313	+0.82(+1.93%)
Feb 05, 2021	43.09	43.29	42.19	42.29	1,498,605	-0.43(-1.02%)
Feb 04, 2021	41.11	42.96	40.91	42.73	1,657,714	+1.94(+4.76%)
Feb 03, 2021	40.40	41.19	40.21	40.79	2,077,007	+0.20(+0.50%)
Feb 02, 2021	40.12	41.18	39.87	40.58	1,570,525	+0.97(+2.46%)

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.