Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	52.51	52.91	51.37	51.43	435,714	-1.45(-2.75%)
Apr 29, 2021	53.51	53.83	52.79	52.88	387,062	-0.29(-0.55%)
Apr 28, 2021	52.95	53.57	52.93	53.17	206,146	+0.51(+0.96%)
Apr 27, 2021	52.02	52.87	51.76	52.66	251,913	+0.49(+0.93%)
Apr 26, 2021	52.02	52.61	51.97	52.18	374,791	+0.26(+0.51%)
Apr 23, 2021	50.92	52.09	50.80	51.91	331,668	+1.03(+2.03%)
Apr 22, 2021	51.80	51.80	50.87	50.88	451,408	-0.93(-1.79%)
Apr 21, 2021	50.42	52.09	50.38	51.81	451,173	+1.31(+2.60%)
Apr 20, 2021	51.00	51.15	49.75	50.50	307,727	-0.80(-1.55%)
Apr 19, 2021	51.27	51.60	51.01	51.30	278,795	-0.01(-0.02%)
Apr 16, 2021	51.25	51.64	50.80	51.31	166,154	+0.64(+1.26%)
Apr 15, 2021	50.35	51.01	49.75	50.67	257,212	+0.59(+1.18%)
Apr 14, 2021	49.62	50.63	49.35	50.08	147,460	+0.50(+1.00%)
Apr 13, 2021	50.39	50.39	49.09	49.58	221,607	-0.95(-1.87%)
Apr 12, 2021	49.98	50.88	49.87	50.53	386,679	+0.71(+1.43%)
Apr 09, 2021	49.62	49.91	49.32	49.82	186,536	+0.28(+0.57%)
Apr 08, 2021	49.98	49.98	49.02	49.53	285,645	-0.47(-0.94%)
Apr 07, 2021	50.84	50.92	49.95	50.00	230,824	-0.74(-1.46%)
Apr 06, 2021	50.08	51.16	50.08	50.74	296,684	+0.38(+0.76%)
Apr 05, 2021	50.33	50.90	49.85	50.36	233,425	+0.43(+0.86%)
Apr 01, 2021	49.36	49.99	48.75	49.93	323,664	+0.79(+1.60%)
Mar 31, 2021	49.20	49.80	48.76	49.14	580,580	-0.07(-0.13%)
Mar 30, 2021	48.20	49.28	47.84	49.21	221,121	+1.00(+2.08%)
Mar 29, 2021	49.20	49.85	48.09	48.20	258,913	-1.05(-2.13%)
Mar 26, 2021	49.01	49.76	48.36	49.25	294,211	+1.17(+2.44%)
Mar 25, 2021	46.70	48.34	46.14	48.08	325,181	+0.92(+1.95%)
Mar 24, 2021	47.31	48.64	47.10	47.16	221,750	+0.40(+0.86%)
Mar 23, 2021	48.56	49.00	46.35	46.76	327,058	-2.41(-4.90%)
Mar 22, 2021	49.42	49.42	48.41	49.17	313,668	-0.22(-0.44%)
Mar 19, 2021	49.88	49.99	48.55	49.38	695,884	-0.52(-1.05%)
Mar 18, 2021	50.70	51.45	49.83	49.91	236,615	-0.80(-1.57%)
Mar 17, 2021	49.49	50.78	49.49	50.71	217,626	+1.32(+2.68%)
Mar 16, 2021	49.06	49.76	48.22	49.38	271,365	+0.04(+0.08%)
Mar 15, 2021	49.55	49.55	48.50	49.35	135,915	-0.37(-0.74%)
Mar 12, 2021	49.71	49.89	49.20	49.71	120,053	+0.22(+0.44%)
Mar 11, 2021	49.87	50.41	49.30	49.50	123,568	-0.09(-0.19%)
Mar 10, 2021	48.73	49.79	48.40	49.59	167,034	+1.33(+2.76%)
Mar 09, 2021	49.07	49.07	48.00	48.26	230,135	-0.36(-0.73%)
Mar 08, 2021	47.74	49.31	47.65	48.62	242,962	+1.03(+2.17%)
Mar 05, 2021	46.29	47.59	45.80	47.59	341,272	+1.82(+3.97%)
Mar 04, 2021	46.78	47.31	45.07	45.77	308,643	-0.97(-2.09%)
Mar 03, 2021	46.92	47.53	46.70	46.74	199,316	-0.32(-0.68%)
Mar 02, 2021	47.69	47.85	47.00	47.06	177,340	-0.46(-0.97%)
Mar 01, 2021	47.14	47.74	46.86	47.52	247,774	+1.39(+3.01%)
Feb 26, 2021	46.43	46.71	45.40	46.13	302,641	-0.53(-1.14%)
Feb 25, 2021	48.14	48.17	46.65	46.67	286,767	-1.34(-2.79%)
Feb 24, 2021	46.83	48.22	46.83	48.01	304,728	+1.13(+2.40%)
Feb 23, 2021	46.42	47.13	45.93	46.88	286,072	-0.14(-0.30%)
Feb 22, 2021	46.43	47.76	46.24	47.02	293,454	+0.67(+1.45%)
Feb 19, 2021	45.41	46.66	45.41	46.35	285,584	+1.16(+2.57%)
Feb 18, 2021	45.86	46.06	45.00	45.19	202,385	-0.92(-2.00%)
Feb 17, 2021	46.07	46.44	45.68	46.11	214,127	-0.37(-0.80%)
Feb 16, 2021	46.30	47.08	46.12	46.48	743,882	+0.79(+1.73%)
Feb 12, 2021	45.38	45.84	45.19	45.69	158,693	+0.35(+0.78%)
Feb 11, 2021	45.16	45.35	44.27	45.34	343,971	+0.39(+0.87%)
Feb 10, 2021	45.09	45.58	44.17	44.94	407,142	+0.04(+0.08%)
Feb 09, 2021	44.80	45.31	44.38	44.91	287,760	+0.12(+0.27%)
Feb 08, 2021	44.67	45.25	44.26	44.79	291,868	+0.72(+1.63%)
Feb 05, 2021	43.82	44.77	43.82	44.07	296,328	+0.72(+1.65%)
Feb 04, 2021	44.04	44.08	42.39	43.35	860,806	-0.61(-1.40%)
Feb 03, 2021	43.37	44.19	42.58	43.97	451,903	+0.87(+2.03%)
Feb 02, 2021	43.98	43.98	42.35	43.09	606,582	+0.12(+0.28%)

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.