Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.22	50.47	49.96	50.12	2,153,402	-0.31(-0.61%)
Apr 29, 2021	50.39	51.26	50.11	50.43	1,800,525	+0.49(+0.98%)
Apr 28, 2021	50.30	50.68	49.81	49.94	2,045,491	-0.35(-0.70%)
Apr 27, 2021	50.31	50.67	50.04	50.30	1,780,961	+0.04(+0.07%)
Apr 26, 2021	49.89	50.69	49.79	50.26	1,546,200	+0.76(+1.53%)
Apr 23, 2021	50.01	50.01	49.21	49.50	2,952,491	-0.47(-0.94%)
Apr 22, 2021	50.57	50.83	49.94	49.97	1,974,321	-0.38(-0.75%)
Apr 21, 2021	50.17	50.57	49.76	50.35	1,762,510	+0.21(+0.41%)
Apr 20, 2021	49.32	50.25	49.32	50.14	2,376,645	+0.61(+1.24%)
Apr 19, 2021	50.04	50.09	49.42	49.53	1,968,084	-0.55(-1.10%)
Apr 16, 2021	50.58	50.77	50.06	50.08	2,486,780	-0.21(-0.41%)
Apr 15, 2021	49.55	50.37	49.27	50.29	1,553,510	+0.99(+2.02%)
Apr 14, 2021	50.00	50.33	49.27	49.29	2,594,839	-0.60(-1.20%)
Apr 13, 2021	49.86	50.16	49.53	49.89	2,057,013	+0.10(+0.20%)
Apr 12, 2021	49.58	49.83	48.89	49.79	3,030,902	+0.32(+0.64%)
Apr 09, 2021	49.70	50.02	49.17	49.47	2,735,071	-0.15(-0.31%)
Apr 08, 2021	49.56	49.87	49.02	49.63	3,420,748	+0.37(+0.75%)
Apr 07, 2021	49.51	49.63	48.75	49.26	3,177,290	-0.05(-0.11%)
Apr 06, 2021	48.52	49.46	48.37	49.31	3,378,546	+0.79(+1.62%)
Apr 05, 2021	49.48	49.64	47.91	48.52	2,898,085	-0.64(-1.31%)
Apr 01, 2021	48.21	49.43	47.95	49.17	2,914,650	+0.96(+1.99%)
Mar 31, 2021	48.85	49.05	48.15	48.21	2,832,633	-0.84(-1.71%)
Mar 30, 2021	48.42	49.77	48.42	49.05	2,187,619	+0.51(+1.05%)
Mar 29, 2021	48.88	49.01	47.73	48.54	1,692,191	-0.65(-1.31%)
Mar 26, 2021	48.35	49.24	47.89	49.18	2,089,593	+1.16(+2.41%)
Mar 25, 2021	47.95	48.23	46.58	48.03	2,755,242	-0.04(-0.07%)
Mar 24, 2021	48.12	49.25	47.87	48.06	2,212,045	-0.13(-0.26%)
Mar 23, 2021	48.05	48.58	47.72	48.19	3,310,934	-0.04(-0.09%)
Mar 22, 2021	48.83	48.95	47.74	48.23	2,263,932	-0.60(-1.23%)
Mar 19, 2021	49.18	50.21	48.62	48.83	3,896,706	-0.50(-1.02%)
Mar 18, 2021	50.82	51.02	49.21	49.33	2,023,562	-1.88(-3.68%)
Mar 17, 2021	50.21	51.24	50.00	51.22	2,503,037	+1.12(+2.24%)
Mar 16, 2021	50.86	50.88	49.31	50.10	2,321,654	-0.76(-1.50%)
Mar 15, 2021	50.75	51.19	50.19	50.86	2,597,862	+0.17(+0.34%)
Mar 12, 2021	50.52	51.08	50.13	50.69	3,495,411	+0.29(+0.57%)
Mar 11, 2021	51.05	52.08	50.36	50.40	2,563,396	-0.84(-1.64%)
Mar 10, 2021	50.45	51.82	50.05	51.24	3,232,316	+0.61(+1.20%)
Mar 09, 2021	50.98	51.75	50.37	50.63	2,642,792	-0.30(-0.60%)
Mar 08, 2021	49.67	51.36	49.33	50.94	2,725,188	+1.51(+3.06%)
Mar 05, 2021	48.22	49.71	47.44	49.42	2,778,612	+1.54(+3.22%)
Mar 04, 2021	47.86	48.89	47.17	47.88	2,686,875	+0.21(+0.43%)
Mar 03, 2021	47.75	48.13	47.03	47.68	2,919,131	+0.16(+0.34%)
Mar 02, 2021	46.97	47.74	46.57	47.52	2,643,422	+0.23(+0.49%)
Mar 01, 2021	48.21	48.81	47.26	47.28	1,928,222	-0.13(-0.28%)
Feb 26, 2021	48.64	49.17	47.42	47.42	2,595,647	-0.98(-2.02%)
Feb 25, 2021	50.09	50.64	47.95	48.39	1,862,867	-1.73(-3.45%)
Feb 24, 2021	48.76	50.31	48.62	50.12	1,994,765	+1.17(+2.38%)
Feb 23, 2021	49.06	49.38	48.21	48.96	3,089,395	+0.39(+0.81%)
Feb 22, 2021	46.66	49.08	46.52	48.56	3,510,325	+1.60(+3.42%)
Feb 19, 2021	46.38	47.24	45.80	46.96	3,023,049	+0.71(+1.53%)
Feb 18, 2021	45.09	46.39	44.58	46.25	2,429,304	+0.86(+1.90%)
Feb 17, 2021	44.98	45.75	44.77	45.39	1,669,936	+0.28(+0.62%)
Feb 16, 2021	45.41	45.84	44.89	45.11	1,720,746	-0.35(-0.77%)
Feb 12, 2021	45.28	45.61	44.72	45.46	1,589,340	-0.03(-0.06%)
Feb 11, 2021	44.53	45.53	44.37	45.49	1,762,995	+1.00(+2.24%)
Feb 10, 2021	43.64	45.21	43.62	44.49	2,393,006	+1.25(+2.90%)
Feb 09, 2021	43.28	43.40	42.73	43.24	1,383,915	+0.08(+0.19%)
Feb 08, 2021	43.41	43.42	42.85	43.16	1,384,282	-0.29(-0.66%)
Feb 05, 2021	43.46	43.82	43.27	43.45	1,189,160	+0.04(+0.08%)
Feb 04, 2021	42.93	43.92	42.69	43.41	2,377,762	+0.68(+1.59%)
Feb 03, 2021	42.00	42.88	41.29	42.73	2,527,715	+0.35(+0.82%)
Feb 02, 2021	42.79	43.44	42.13	42.38	2,206,817	-0.25(-0.59%)

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.