Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	47.07	47.07	46.80	46.84	3,045	-0.22(-0.46%)
Apr 29, 2021	46.80	47.06	46.67	47.06	4,969	-0.19(-0.40%)
Apr 28, 2021	46.89	47.24	46.89	47.24	2,663	+0.04(+0.08%)
Apr 27, 2021	47.41	47.41	47.20	47.20	6,738	-0.04(-0.08%)
Apr 26, 2021	47.11	47.28	47.11	47.24	4,454	+0.21(+0.46%)
Apr 23, 2021	47.31	47.31	46.94	47.03	6,091	-0.25(-0.54%)
Apr 22, 2021	47.38	47.46	47.17	47.28	9,068	-0.45(-0.94%)
Apr 21, 2021	47.66	47.77	47.59	47.73	5,398	+0.63(+1.33%)
Apr 20, 2021	46.81	47.21	46.81	47.11	9,074	+0.21(+0.45%)
Apr 19, 2021	46.99	47.04	46.86	46.90	3,244	-0.25(-0.52%)
Apr 16, 2021	47.14	47.29	47.09	47.14	10,502	+0.30(+0.65%)
Apr 15, 2021	46.56	46.96	46.46	46.84	9,943	+0.78(+1.70%)
Apr 14, 2021	45.96	46.09	45.96	46.06	8,726	-0.14(-0.29%)
Apr 13, 2021	46.19	46.30	46.14	46.19	5,262	+0.49(+1.06%)
Apr 12, 2021	45.85	45.95	45.59	45.70	9,888	-0.42(-0.91%)
Apr 09, 2021	45.99	46.30	45.95	46.12	12,182	-0.33(-0.71%)
Apr 08, 2021	46.46	46.56	46.46	46.46	2,862	+0.43(+0.93%)
Apr 07, 2021	45.99	46.08	45.93	46.03	15,155	-0.09(-0.19%)
Apr 06, 2021	45.93	46.15	45.81	46.11	22,328	+0.48(+1.05%)
Apr 05, 2021	45.69	45.75	45.49	45.63	97,510	-0.16(-0.34%)
Apr 01, 2021	45.61	45.79	45.44	45.79	9,032	+0.73(+1.63%)
Mar 31, 2021	44.47	45.13	44.47	45.06	5,553	+0.69(+1.56%)
Mar 30, 2021	44.64	44.64	44.28	44.36	3,875	-0.86(-1.90%)
Mar 29, 2021	45.52	45.52	45.06	45.22	3,602	-0.57(-1.25%)
Mar 26, 2021	45.63	45.94	45.63	45.80	2,625	+0.08(+0.17%)
Mar 25, 2021	45.87	46.13	45.70	45.72	5,469	-0.16(-0.35%)
Mar 24, 2021	45.90	46.08	45.84	45.88	1,550	+0.06(+0.13%)
Mar 23, 2021	46.08	46.08	45.71	45.82	4,420	-0.48(-1.05%)
Mar 22, 2021	46.08	46.37	46.08	46.30	8,139	-0.22(-0.47%)
Mar 19, 2021	46.38	46.59	46.27	46.52	2,205	+0.26(+0.56%)
Mar 18, 2021	45.92	46.32	45.90	46.26	2,354	-0.42(-0.90%)
Mar 17, 2021	46.24	46.78	45.99	46.68	12,960	+0.46(+0.99%)
Mar 16, 2021	46.35	46.35	46.03	46.23	9,586	-0.08(-0.18%)
Mar 15, 2021	46.14	46.33	46.03	46.31	3,327	+0.30(+0.65%)
Mar 12, 2021	45.43	46.01	45.43	46.01	3,990	-0.02(-0.04%)
Mar 11, 2021	46.10	46.15	46.03	46.03	3,224	-0.15(-0.32%)
Mar 10, 2021	46.00	46.17	45.92	46.17	1,808	+0.28(+0.61%)
Mar 09, 2021	45.84	46.00	45.74	45.89	5,208	+1.04(+2.33%)
Mar 08, 2021	45.13	45.14	44.76	44.85	4,971	-0.43(-0.94%)
Mar 05, 2021	45.27	45.42	45.16	45.28	3,885	-0.03(-0.06%)
Mar 04, 2021	45.81	46.06	45.14	45.30	11,539	-0.62(-1.35%)
Mar 03, 2021	46.04	46.32	45.61	45.92	7,844	-0.72(-1.55%)
Mar 02, 2021	46.30	46.79	46.18	46.65	104,121	+0.33(+0.72%)
Mar 01, 2021	46.73	46.76	46.18	46.31	9,480	-0.15(-0.31%)
Feb 26, 2021	47.18	47.18	46.15	46.46	5,041	-1.19(-2.51%)
Feb 25, 2021	48.02	48.02	47.60	47.65	10,231	-0.82(-1.70%)
Feb 24, 2021	48.04	48.48	47.93	48.48	7,145	+0.13(+0.26%)
Feb 23, 2021	48.70	48.70	48.26	48.35	8,894	-0.44(-0.90%)
Feb 22, 2021	48.21	48.79	48.21	48.79	4,508	+0.97(+2.03%)
Feb 19, 2021	47.82	48.08	47.73	47.82	4,516	+0.25(+0.53%)
Feb 18, 2021	47.90	47.90	47.53	47.57	4,684	-0.17(-0.35%)
Feb 17, 2021	47.87	47.89	47.57	47.73	5,776	-0.40(-0.83%)
Feb 16, 2021	47.99	48.66	47.94	48.13	12,647	-0.49(-1.00%)
Feb 12, 2021	48.60	48.89	48.46	48.62	9,662	-0.02(-0.05%)
Feb 11, 2021	49.04	49.06	48.52	48.64	4,157	-0.30(-0.61%)
Feb 10, 2021	49.16	49.18	48.88	48.94	16,069	+0.01(+0.03%)
Feb 09, 2021	48.90	49.06	48.90	48.93	4,448	+0.08(+0.17%)
Feb 08, 2021	49.00	49.12	48.85	48.85	29,761	+0.58(+1.20%)
Feb 05, 2021	48.11	48.39	48.10	48.27	5,776	+0.57(+1.20%)
Feb 04, 2021	47.72	47.82	47.38	47.70	9,929	-1.08(-2.22%)
Feb 03, 2021	48.88	48.95	48.63	48.78	97,729	+0.18(+0.36%)
Feb 02, 2021	48.93	48.93	48.58	48.60	79,313	-1.49(-2.97%)

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.