Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	51.00	51.08	50.43	50.64	757,407	-0.67(-1.31%)
Apr 29, 2021	51.47	51.49	50.98	51.31	1,599,810	-0.01(-0.02%)
Apr 28, 2021	51.03	51.38	51.03	51.32	1,110,546	+0.19(+0.38%)
Apr 27, 2021	50.99	51.17	50.92	51.13	3,257,340	+0.01(+0.02%)
Apr 26, 2021	51.03	51.16	51.03	51.12	3,068,000	+0.09(+0.17%)
Apr 23, 2021	50.63	51.11	50.62	51.03	2,713,366	+0.50(+1.00%)
Apr 22, 2021	50.78	50.81	50.41	50.52	3,583,235	-0.22(-0.44%)
Apr 21, 2021	50.07	50.75	50.06	50.75	5,141,217	+0.54(+1.07%)
Apr 20, 2021	50.60	50.60	50.08	50.21	5,465,378	-0.91(-1.78%)
Apr 19, 2021	51.17	51.21	50.94	51.12	7,286,847	+0.04(+0.09%)
Apr 16, 2021	50.72	51.07	50.69	51.07	4,943,511	+0.59(+1.17%)
Apr 15, 2021	50.29	50.48	50.27	50.48	1,226,997	+0.47(+0.94%)
Apr 14, 2021	50.00	50.16	49.92	50.01	317,017	+0.02(+0.04%)
Apr 13, 2021	49.73	49.99	49.73	49.99	192,780	+0.27(+0.55%)
Apr 12, 2021	49.76	49.76	49.62	49.72	317,288	-0.23(-0.46%)
Apr 09, 2021	49.83	49.99	49.77	49.95	85,570	+0.07(+0.14%)
Apr 08, 2021	49.77	49.96	49.68	49.88	118,643	+0.30(+0.61%)
Apr 07, 2021	49.49	49.67	49.42	49.58	129,499	+0.19(+0.39%)
Apr 06, 2021	49.40	49.49	49.31	49.38	255,703	-0.55(-1.10%)
Apr 05, 2021	49.60	49.96	49.47	49.93	321,414	+0.87(+1.77%)
Apr 01, 2021	48.69	49.15	48.66	49.07	168,821	+0.65(+1.35%)
Mar 31, 2021	48.50	48.59	48.34	48.41	278,004	-0.05(-0.11%)
Mar 30, 2021	48.27	48.52	48.27	48.46	200,681	+0.00(+0.00%)
Mar 29, 2021	48.29	48.52	48.25	48.46	156,229	-0.16(-0.33%)
Mar 26, 2021	48.18	48.62	48.16	48.62	116,846	+0.62(+1.29%)
Mar 25, 2021	47.65	48.00	47.51	48.00	305,477	+0.23(+0.48%)
Mar 24, 2021	47.83	48.07	47.74	47.77	262,922	-0.07(-0.15%)
Mar 23, 2021	48.25	48.27	47.77	47.85	286,958	-0.43(-0.89%)
Mar 22, 2021	48.15	48.38	48.12	48.28	105,578	+0.12(+0.25%)
Mar 19, 2021	48.00	48.23	47.79	48.15	307,932	+0.04(+0.07%)
Mar 18, 2021	48.38	48.67	48.08	48.12	158,313	-0.60(-1.22%)
Mar 17, 2021	48.19	48.74	48.17	48.72	358,075	+0.28(+0.58%)
Mar 16, 2021	48.43	48.48	48.33	48.43	302,623	+0.05(+0.11%)
Mar 15, 2021	48.24	48.38	47.96	48.38	139,584	-0.09(-0.18%)
Mar 12, 2021	47.96	48.47	47.96	48.47	103,195	+0.05(+0.11%)
Mar 11, 2021	48.29	48.50	48.17	48.42	327,340	+0.37(+0.77%)
Mar 10, 2021	48.03	48.07	47.79	48.05	154,784	+0.35(+0.74%)
Mar 09, 2021	47.63	47.80	47.58	47.70	118,406	+0.67(+1.42%)
Mar 08, 2021	46.87	47.35	46.82	47.03	250,942	+0.00(+0.00%)
Mar 05, 2021	47.02	47.03	46.37	47.03	224,417	+0.30(+0.64%)
Mar 04, 2021	47.28	47.46	46.45	46.73	192,690	-0.47(-1.00%)
Mar 03, 2021	47.31	47.54	47.09	47.21	182,107	-0.32(-0.66%)
Mar 02, 2021	47.51	47.65	47.37	47.52	113,740	+0.16(+0.33%)
Mar 01, 2021	47.02	47.38	47.02	47.37	128,288	+0.77(+1.66%)
Feb 26, 2021	47.05	47.05	46.47	46.59	132,573	-0.54(-1.15%)
Feb 25, 2021	48.05	48.18	47.05	47.14	171,727	-0.77(-1.61%)
Feb 24, 2021	47.40	47.94	47.33	47.91	179,645	+0.37(+0.77%)
Feb 23, 2021	47.35	47.61	46.94	47.54	207,140	+0.02(+0.04%)
Feb 22, 2021	47.54	47.80	47.49	47.52	129,625	-0.11(-0.22%)
Feb 19, 2021	47.75	47.89	47.56	47.63	126,983	+0.07(+0.15%)
Feb 18, 2021	47.49	47.56	47.17	47.56	151,514	-0.12(-0.26%)
Feb 17, 2021	47.63	47.73	47.42	47.68	191,204	-0.44(-0.91%)
Feb 16, 2021	48.08	48.23	48.00	48.12	154,643	+0.44(+0.92%)
Feb 12, 2021	47.24	47.68	47.23	47.68	122,590	+0.32(+0.67%)
Feb 11, 2021	47.28	47.37	47.10	47.37	229,054	+0.33(+0.71%)
Feb 10, 2021	47.33	47.37	46.84	47.03	167,978	-0.18(-0.37%)
Feb 09, 2021	46.98	47.25	46.94	47.21	159,670	+0.23(+0.49%)
Feb 08, 2021	46.96	47.09	46.77	46.98	296,488	+0.18(+0.37%)
Feb 05, 2021	46.66	46.82	46.52	46.80	283,288	+0.26(+0.57%)
Feb 04, 2021	46.37	46.54	46.30	46.54	334,385	+0.05(+0.11%)
Feb 03, 2021	46.37	46.52	46.23	46.49	537,139	+0.09(+0.19%)
Feb 02, 2021	46.21	46.47	46.12	46.40	802,313	+0.47(+1.03%)

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.