Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	45.79	46.10	45.20	45.67	1,372,675	-0.31(-0.67%)
Apr 29, 2021	45.29	46.19	45.08	45.98	1,746,731	+1.10(+2.46%)
Apr 28, 2021	45.04	45.16	44.36	44.87	1,505,157	-0.19(-0.43%)
Apr 27, 2021	44.80	45.36	44.79	45.07	1,908,165	+0.28(+0.63%)
Apr 26, 2021	45.53	45.53	44.60	44.79	1,318,126	-0.51(-1.13%)
Apr 23, 2021	45.33	45.54	44.70	45.30	1,693,661	-0.05(-0.11%)
Apr 22, 2021	45.13	45.94	44.89	45.35	2,060,998	+0.22(+0.49%)
Apr 21, 2021	47.36	47.64	44.86	45.13	3,943,515	-2.63(-5.50%)
Apr 20, 2021	48.49	48.99	47.38	47.75	2,154,128	-0.53(-1.10%)
Apr 19, 2021	48.71	48.81	47.74	48.29	1,714,130	-0.31(-0.64%)
Apr 16, 2021	48.75	49.07	48.27	48.60	1,622,674	+0.18(+0.38%)
Apr 15, 2021	48.63	48.83	48.24	48.41	1,708,281	+0.21(+0.44%)
Apr 14, 2021	48.46	48.58	47.89	48.20	1,028,469	-0.20(-0.42%)
Apr 13, 2021	48.57	48.60	47.28	48.40	1,176,721	-0.09(-0.18%)
Apr 12, 2021	48.35	48.74	47.98	48.49	1,851,425	-0.05(-0.10%)
Apr 09, 2021	48.26	48.64	48.09	48.54	1,070,261	+0.59(+1.23%)
Apr 08, 2021	48.03	48.03	47.32	47.95	1,578,243	-0.21(-0.44%)
Apr 07, 2021	48.62	48.62	47.86	48.16	1,314,066	-0.01(-0.02%)
Apr 06, 2021	47.78	48.96	47.65	48.17	2,115,659	+0.06(+0.12%)
Apr 05, 2021	47.62	48.30	47.47	48.11	1,337,014	+0.85(+1.80%)
Apr 01, 2021	46.65	47.30	46.19	47.26	1,551,895	+0.65(+1.39%)
Mar 31, 2021	47.35	47.85	46.18	46.61	1,853,650	-0.95(-2.00%)
Mar 30, 2021	46.76	47.94	46.59	47.56	2,687,933	+0.99(+2.12%)
Mar 29, 2021	46.10	47.08	45.82	46.57	1,722,349	+0.27(+0.59%)
Mar 26, 2021	44.92	46.71	44.60	46.30	2,104,411	+1.95(+4.39%)
Mar 25, 2021	43.04	44.51	42.64	44.35	2,131,926	+1.07(+2.46%)
Mar 24, 2021	43.27	43.90	43.10	43.28	1,262,356	+0.26(+0.61%)
Mar 23, 2021	43.57	44.06	42.84	43.02	1,517,390	-0.82(-1.88%)
Mar 22, 2021	44.46	44.61	43.54	43.85	1,368,907	-0.38(-0.85%)
Mar 19, 2021	44.34	44.64	43.77	44.22	4,491,736	-0.20(-0.46%)
Mar 18, 2021	43.55	45.51	43.55	44.43	2,026,966	+0.95(+2.18%)
Mar 17, 2021	43.53	44.13	42.92	43.48	1,742,937	-0.09(-0.20%)
Mar 16, 2021	44.42	44.42	43.31	43.57	1,138,513	-0.79(-1.79%)
Mar 15, 2021	44.38	44.48	43.38	44.36	1,826,732	-0.30(-0.67%)
Mar 12, 2021	44.10	44.73	43.70	44.66	1,346,571	+0.98(+2.24%)
Mar 11, 2021	42.64	44.05	42.56	43.68	2,079,599	+0.49(+1.14%)
Mar 10, 2021	43.12	43.54	42.19	43.19	2,113,831	-0.21(-0.49%)
Mar 09, 2021	44.34	44.80	42.80	43.40	3,468,473	-0.52(-1.19%)
Mar 08, 2021	44.31	44.55	43.90	43.92	2,990,711	+0.00(+0.00%)
Mar 05, 2021	43.48	44.20	42.53	43.92	2,179,215	+0.80(+1.87%)
Mar 04, 2021	45.31	45.46	43.05	43.12	2,935,894	-0.72(-1.64%)
Mar 03, 2021	43.18	44.47	42.73	43.84	1,436,374	+0.70(+1.61%)
Mar 02, 2021	42.86	43.68	42.50	43.14	1,403,115	+0.33(+0.77%)
Mar 01, 2021	42.36	43.64	42.16	42.81	1,724,895	+1.02(+2.43%)
Feb 26, 2021	41.79	42.20	41.38	41.80	1,527,559	+0.11(+0.26%)
Feb 25, 2021	42.11	42.31	41.33	41.69	1,168,901	-0.52(-1.24%)
Feb 24, 2021	42.09	42.57	41.79	42.21	882,628	+0.24(+0.58%)
Feb 23, 2021	41.80	42.17	40.93	41.97	1,529,053	+0.01(+0.02%)
Feb 22, 2021	42.71	42.80	41.71	41.96	1,261,828	-0.73(-1.70%)
Feb 19, 2021	42.42	43.30	42.42	42.69	2,308,031	+0.32(+0.75%)
Feb 18, 2021	41.36	42.70	41.36	42.37	1,414,125	+0.83(+2.00%)
Feb 17, 2021	41.22	41.68	40.87	41.53	1,133,991	+0.20(+0.49%)
Feb 16, 2021	42.09	42.33	41.24	41.33	921,923	-0.60(-1.43%)
Feb 12, 2021	41.13	41.98	41.05	41.93	1,429,987	+0.69(+1.67%)
Feb 11, 2021	41.44	41.67	40.94	41.24	1,535,685	-0.15(-0.35%)
Feb 10, 2021	41.70	42.19	40.95	41.39	1,592,140	-0.15(-0.35%)
Feb 09, 2021	40.53	41.69	40.11	41.53	1,295,138	+1.08(+2.68%)
Feb 08, 2021	40.15	40.88	39.90	40.45	1,374,780	+0.57(+1.43%)
Feb 05, 2021	39.58	40.37	39.30	39.88	1,638,774	+0.66(+1.68%)
Feb 04, 2021	39.29	39.57	38.86	39.22	2,074,384	+0.13(+0.32%)
Feb 03, 2021	39.57	39.81	38.48	39.10	2,071,109	-0.25(-0.64%)
Feb 02, 2021	39.33	39.69	38.84	39.35	2,060,427	+0.63(+1.62%)

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.