Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	51.42	51.43	50.69	50.84	25,788	-0.92(-1.78%)
Apr 29, 2021	51.69	51.80	51.29	51.76	22,555	+0.70(+1.38%)
Apr 28, 2021	51.33	51.33	50.95	51.06	32,743	-0.21(-0.41%)
Apr 27, 2021	51.69	51.69	51.24	51.27	39,756	-0.05(-0.10%)
Apr 26, 2021	51.30	51.45	51.19	51.32	34,712	+0.31(+0.60%)
Apr 23, 2021	50.23	51.17	50.20	51.01	29,126	+0.85(+1.70%)
Apr 22, 2021	50.41	50.43	49.77	50.16	41,385	-0.09(-0.17%)
Apr 21, 2021	49.35	50.27	49.35	50.25	36,960	+0.75(+1.52%)
Apr 20, 2021	50.65	50.65	49.01	49.49	66,920	-1.11(-2.20%)
Apr 19, 2021	51.05	51.05	50.33	50.61	39,529	-0.38(-0.74%)
Apr 16, 2021	50.59	51.14	50.59	50.98	29,530	+0.76(+1.52%)
Apr 15, 2021	50.48	50.48	49.99	50.22	46,073	+0.08(+0.16%)
Apr 14, 2021	50.04	50.48	50.03	50.14	74,623	+0.26(+0.52%)
Apr 13, 2021	50.47	50.52	49.58	49.88	116,031	-0.52(-1.04%)
Apr 12, 2021	50.25	50.44	49.92	50.41	35,681	+0.28(+0.55%)
Apr 09, 2021	49.07	50.13	49.07	50.13	129,046	+0.95(+1.93%)
Apr 08, 2021	49.44	49.44	48.72	49.18	63,950	-0.12(-0.24%)
Apr 07, 2021	50.03	50.03	49.16	49.30	105,030	-0.54(-1.09%)
Apr 06, 2021	49.93	50.04	49.66	49.85	62,457	+0.06(+0.12%)
Apr 05, 2021	49.52	49.80	49.30	49.79	90,117	+0.74(+1.51%)
Apr 01, 2021	48.87	49.04	48.52	49.04	50,870	+0.49(+1.02%)
Mar 31, 2021	49.11	49.29	48.26	48.55	107,253	-0.04(-0.08%)
Mar 30, 2021	47.87	48.78	47.84	48.59	116,436	+0.68(+1.42%)
Mar 29, 2021	48.70	48.98	47.82	47.91	65,378	-0.79(-1.62%)
Mar 26, 2021	47.75	48.70	47.47	48.70	53,701	+1.39(+2.95%)
Mar 25, 2021	45.76	47.39	45.48	47.30	51,460	+1.22(+2.64%)
Mar 24, 2021	46.30	47.04	46.05	46.09	18,708	+0.15(+0.34%)
Mar 23, 2021	46.87	47.07	45.72	45.93	29,329	-1.19(-2.53%)
Mar 22, 2021	47.46	47.46	46.63	47.13	51,095	-0.32(-0.67%)
Mar 19, 2021	47.04	47.67	46.75	47.44	44,921	+0.25(+0.53%)
Mar 18, 2021	48.53	48.53	47.05	47.19	39,515	-0.90(-1.88%)
Mar 17, 2021	47.80	48.14	47.27	48.10	50,081	+0.33(+0.68%)
Mar 16, 2021	48.47	48.68	47.73	47.77	26,538	-0.56(-1.17%)
Mar 15, 2021	48.04	48.33	47.43	48.33	29,790	+0.46(+0.96%)
Mar 12, 2021	47.74	47.91	47.39	47.87	33,488	+0.04(+0.09%)
Mar 11, 2021	48.21	48.22	47.76	47.83	80,348	+0.32(+0.67%)
Mar 10, 2021	46.57	47.78	46.42	47.51	171,472	+1.16(+2.50%)
Mar 09, 2021	46.84	46.84	46.35	46.35	19,884	+0.05(+0.10%)
Mar 08, 2021	45.92	46.89	45.78	46.31	65,960	+0.61(+1.34%)
Mar 05, 2021	44.51	45.69	43.62	45.69	67,988	+1.54(+3.48%)
Mar 04, 2021	45.32	45.40	43.30	44.16	57,091	-1.09(-2.42%)
Mar 03, 2021	45.48	45.78	45.13	45.25	37,260	-0.26(-0.56%)
Mar 02, 2021	45.97	45.97	45.35	45.51	23,962	-0.37(-0.80%)
Mar 01, 2021	45.55	46.09	45.36	45.87	46,153	+1.25(+2.81%)
Feb 26, 2021	44.52	44.98	43.80	44.62	46,135	+0.29(+0.65%)
Feb 25, 2021	45.99	46.01	44.23	44.33	52,263	-1.72(-3.73%)
Feb 24, 2021	45.32	46.05	44.94	46.05	45,491	+0.77(+1.70%)
Feb 23, 2021	44.48	45.43	44.05	45.28	41,775	+0.14(+0.31%)
Feb 22, 2021	45.40	45.76	45.08	45.14	30,257	-0.41(-0.89%)
Feb 19, 2021	44.92	45.66	44.92	45.55	56,657	+1.02(+2.29%)
Feb 18, 2021	44.73	45.01	44.28	44.53	18,537	-0.66(-1.47%)
Feb 17, 2021	45.27	45.42	44.43	45.19	23,428	-0.24(-0.52%)
Feb 16, 2021	46.28	46.28	45.35	45.43	33,271	-0.59(-1.29%)
Feb 12, 2021	45.85	46.12	45.70	46.02	27,822	+0.19(+0.41%)
Feb 11, 2021	45.96	46.21	45.46	45.83	26,035	-0.05(-0.11%)
Feb 10, 2021	46.45	46.45	45.30	45.88	107,132	-0.14(-0.30%)
Feb 09, 2021	46.26	46.39	45.99	46.02	38,545	-0.24(-0.51%)
Feb 08, 2021	45.40	46.26	45.37	46.26	27,243	+1.20(+2.65%)
Feb 05, 2021	44.54	45.06	44.40	45.06	21,246	+0.89(+2.01%)
Feb 04, 2021	43.61	44.29	43.43	44.17	23,641	+0.73(+1.68%)
Feb 03, 2021	43.37	43.66	43.07	43.44	21,134	+0.13(+0.30%)
Feb 02, 2021	43.02	43.52	42.61	43.31	36,687	+0.78(+1.84%)

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.