Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	48.77	49.07	48.28	48.49	1,258,300	-0.47(-0.96%)
Apr 29, 2021	49.37	49.37	48.61	48.96	883,098	+0.10(+0.20%)
Apr 28, 2021	49.08	49.64	48.24	48.86	1,535,549	-0.47(-0.95%)
Apr 27, 2021	48.75	50.44	48.74	49.33	2,114,552	+0.58(+1.19%)
Apr 26, 2021	52.21	52.81	48.60	48.75	5,619,549	-3.15(-6.07%)
Apr 23, 2021	50.13	53.14	49.71	51.90	11,696,800	+7.39(+16.60%)
Apr 22, 2021	44.17	45.38	44.08	44.51	2,723,121	+0.34(+0.77%)
Apr 21, 2021	43.55	44.49	43.07	44.17	2,318,616	+0.69(+1.59%)
Apr 20, 2021	43.60	44.49	42.88	43.48	1,683,424	-0.50(-1.14%)
Apr 19, 2021	44.78	45.23	43.80	43.98	2,624,195	-0.84(-1.87%)
Apr 16, 2021	44.75	45.42	44.50	44.82	1,552,300	+0.56(+1.27%)
Apr 15, 2021	44.68	45.15	44.04	44.26	1,397,813	-0.25(-0.56%)
Apr 14, 2021	44.03	44.72	43.87	44.51	1,349,026	+0.69(+1.57%)
Apr 13, 2021	43.99	44.04	42.92	43.82	864,884	-0.28(-0.63%)
Apr 12, 2021	42.90	44.15	42.78	44.10	1,087,254	+0.93(+2.15%)
Apr 09, 2021	42.89	43.31	42.45	43.17	1,357,800	+0.60(+1.41%)
Apr 08, 2021	43.34	43.43	42.17	42.57	1,223,614	-0.85(-1.96%)
Apr 07, 2021	42.75	43.64	42.61	43.42	2,001,427	+0.88(+2.07%)
Apr 06, 2021	42.22	42.91	42.00	42.54	1,520,613	+0.67(+1.60%)
Apr 05, 2021	42.00	42.50	41.50	41.87	1,185,506	+0.29(+0.70%)
Apr 01, 2021	42.10	42.16	41.28	41.58	2,124,900	-0.13(-0.31%)
Mar 31, 2021	42.88	43.36	41.71	41.71	2,599,916	-1.29(-3.00%)
Mar 30, 2021	41.67	43.28	41.65	43.00	1,784,584	+1.63(+3.94%)
Mar 29, 2021	42.19	43.27	41.23	41.37	2,158,867	-0.88(-2.08%)
Mar 26, 2021	41.60	42.35	41.00	42.25	1,511,100	+0.91(+2.20%)
Mar 25, 2021	40.29	41.72	40.03	41.34	2,929,651	+0.44(+1.08%)
Mar 24, 2021	41.04	41.77	40.85	40.90	2,062,246	+0.19(+0.47%)
Mar 23, 2021	41.58	42.30	40.23	40.71	2,331,421	-1.43(-3.39%)
Mar 22, 2021	41.21	42.20	41.02	42.14	918,805	+0.84(+2.03%)
Mar 19, 2021	41.77	41.98	40.86	41.30	1,611,000	-0.30(-0.72%)
Mar 18, 2021	41.17	42.35	41.10	41.60	1,465,268	+0.40(+0.97%)
Mar 17, 2021	39.90	41.51	39.88	41.20	1,712,334	+1.18(+2.95%)
Mar 16, 2021	41.93	42.02	39.65	40.02	1,327,911	-1.85(-4.42%)
Mar 15, 2021	39.16	42.15	39.16	41.87	2,640,688	+2.62(+6.68%)
Mar 12, 2021	38.31	39.33	37.97	39.25	1,796,600	+1.15(+3.02%)
Mar 11, 2021	38.37	38.56	37.50	38.10	1,313,702	-0.04(-0.10%)
Mar 10, 2021	37.95	39.04	37.84	38.14	933,875	+0.30(+0.79%)
Mar 09, 2021	37.97	38.97	37.58	37.84	1,169,879	+0.40(+1.07%)
Mar 08, 2021	37.23	38.48	37.10	37.44	1,223,109	+0.46(+1.24%)
Mar 05, 2021	37.11	37.35	35.78	36.98	1,185,100	+0.22(+0.60%)
Mar 04, 2021	37.86	38.09	35.94	36.76	1,334,031	-1.12(-2.96%)
Mar 03, 2021	38.31	38.75	37.68	37.88	812,409	-0.20(-0.53%)
Mar 02, 2021	39.03	39.38	37.67	38.08	1,788,428	-0.87(-2.23%)
Mar 01, 2021	37.26	39.29	37.13	38.95	1,473,689	+2.35(+6.42%)
Feb 26, 2021	36.80	37.30	36.19	36.60	977,300	-0.08(-0.22%)
Feb 25, 2021	38.02	38.56	36.24	36.68	991,312	-1.34(-3.52%)
Feb 24, 2021	37.43	38.21	37.17	38.02	868,940	+0.61(+1.63%)
Feb 23, 2021	37.08	37.66	35.82	37.41	982,891	+0.17(+0.46%)
Feb 22, 2021	36.14	37.43	36.07	37.24	1,037,749	+0.63(+1.72%)
Feb 19, 2021	36.49	37.22	36.39	36.61	1,229,300	+0.35(+0.97%)
Feb 18, 2021	36.14	36.40	35.26	36.26	919,566	+0.14(+0.39%)
Feb 17, 2021	36.26	36.63	35.78	36.12	882,295	-0.31(-0.85%)
Feb 16, 2021	37.50	37.72	36.41	36.43	1,770,574	-0.50(-1.35%)
Feb 12, 2021	36.57	36.98	36.18	36.93	1,991,400	+0.49(+1.34%)
Feb 11, 2021	35.30	36.65	34.88	36.44	1,823,788	+1.20(+3.41%)
Feb 10, 2021	35.73	36.09	35.16	35.24	1,284,294	-0.08(-0.23%)
Feb 09, 2021	36.39	36.73	35.01	35.32	1,620,031	-1.11(-3.05%)
Feb 08, 2021	37.31	37.60	36.17	36.43	1,741,336	-0.82(-2.20%)
Feb 05, 2021	34.09	37.65	34.05	37.25	3,840,600	+0.07(+0.19%)
Feb 04, 2021	36.48	37.93	36.22	37.18	2,766,360	+1.38(+3.85%)
Feb 03, 2021	35.06	35.88	34.92	35.80	1,686,607	+1.05(+3.02%)
Feb 02, 2021	34.95	35.21	34.32	34.75	1,518,558	+0.24(+0.70%)

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.