Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	47.15	47.15	46.39	46.97	1,303,670	-0.30(-0.64%)
Apr 29, 2021	46.72	47.36	46.53	47.28	1,384,829	+0.93(+2.01%)
Apr 28, 2021	46.20	46.52	46.01	46.34	843,492	+0.42(+0.91%)
Apr 27, 2021	45.64	46.15	45.46	45.93	641,999	+0.02(+0.04%)
Apr 26, 2021	46.17	46.35	45.72	45.91	755,726	-0.10(-0.23%)
Apr 23, 2021	45.88	46.07	45.52	46.01	667,400	+0.17(+0.37%)
Apr 22, 2021	46.54	46.54	45.33	45.84	1,287,092	-0.73(-1.57%)
Apr 21, 2021	46.30	46.82	46.23	46.57	1,264,241	+0.46(+0.99%)
Apr 20, 2021	45.89	46.23	45.61	46.12	957,368	+0.28(+0.60%)
Apr 19, 2021	45.82	45.88	45.47	45.84	1,043,017	+0.00(+0.00%)
Apr 16, 2021	45.58	45.95	45.32	45.84	1,224,794	+0.62(+1.37%)
Apr 15, 2021	44.56	45.35	44.49	45.22	987,138	+0.97(+2.19%)
Apr 14, 2021	44.26	44.59	44.02	44.25	1,041,032	-0.11(-0.26%)
Apr 13, 2021	44.46	44.59	44.04	44.37	881,676	-0.60(-1.33%)
Apr 12, 2021	44.40	45.11	44.40	44.97	1,453,299	+0.57(+1.29%)
Apr 09, 2021	43.70	44.41	43.46	44.40	1,120,887	+1.25(+2.89%)
Apr 08, 2021	42.81	43.27	42.74	43.15	1,342,027	+0.16(+0.38%)
Apr 07, 2021	44.11	44.26	42.94	42.99	946,548	-0.98(-2.23%)
Apr 06, 2021	43.04	43.99	42.86	43.97	1,282,156	+0.54(+1.25%)
Apr 05, 2021	43.62	43.72	43.02	43.43	1,441,102	+0.07(+0.15%)
Apr 01, 2021	43.63	43.63	42.63	43.36	1,387,384	-0.21(-0.48%)
Mar 31, 2021	44.06	44.35	43.30	43.57	1,095,982	-0.71(-1.61%)
Mar 30, 2021	45.03	45.43	44.00	44.28	1,109,943	-0.75(-1.67%)
Mar 29, 2021	44.40	45.40	44.08	45.03	1,538,511	+0.52(+1.17%)
Mar 26, 2021	43.68	44.54	43.55	44.51	1,028,128	+0.86(+1.96%)
Mar 25, 2021	43.00	43.82	42.56	43.65	1,132,371	+0.66(+1.53%)
Mar 24, 2021	43.26	44.02	42.97	43.00	1,206,876	-0.22(-0.51%)
Mar 23, 2021	43.41	44.13	42.94	43.22	1,398,209	-0.43(-0.98%)
Mar 22, 2021	42.62	43.85	42.27	43.64	1,501,092	+0.88(+2.07%)
Mar 19, 2021	43.55	43.76	42.67	42.76	2,019,343	-0.88(-2.03%)
Mar 18, 2021	43.44	44.13	43.43	43.64	1,613,640	+0.29(+0.68%)
Mar 17, 2021	43.00	43.75	42.96	43.35	1,317,134	+0.42(+0.97%)
Mar 16, 2021	43.39	43.46	42.50	42.93	1,075,703	-0.63(-1.44%)
Mar 15, 2021	43.84	44.26	43.25	43.56	1,215,548	-0.29(-0.67%)
Mar 12, 2021	42.95	43.88	42.95	43.85	1,137,504	+0.79(+1.83%)
Mar 11, 2021	44.56	44.56	43.05	43.06	1,568,715	-1.48(-3.33%)
Mar 10, 2021	43.64	44.77	43.52	44.55	1,251,031	+1.02(+2.34%)
Mar 09, 2021	43.38	44.11	43.38	43.53	1,209,453	+0.16(+0.37%)
Mar 08, 2021	42.25	44.07	42.18	43.37	1,245,563	+1.35(+3.21%)
Mar 05, 2021	41.10	42.14	40.12	42.02	1,247,089	+1.35(+3.32%)
Mar 04, 2021	41.81	42.38	39.97	40.67	1,182,960	-1.07(-2.57%)
Mar 03, 2021	41.42	42.12	41.12	41.74	1,054,564	+0.42(+1.01%)
Mar 02, 2021	40.78	41.56	40.65	41.33	1,093,332	+0.54(+1.32%)
Mar 01, 2021	40.11	41.46	40.03	40.79	1,360,483	+1.09(+2.74%)
Feb 26, 2021	39.93	40.50	39.58	39.70	1,685,664	-0.29(-0.73%)
Feb 25, 2021	40.94	41.17	39.68	39.99	1,089,088	-0.95(-2.31%)
Feb 24, 2021	41.23	41.40	40.18	40.94	1,252,810	-0.25(-0.60%)
Feb 23, 2021	40.89	41.29	39.90	41.18	1,419,245	+0.38(+0.93%)
Feb 22, 2021	41.11	41.68	40.78	40.80	1,332,092	-0.56(-1.35%)
Feb 19, 2021	40.70	41.60	40.50	41.36	1,935,400	+0.77(+1.89%)
Feb 18, 2021	40.85	41.21	40.59	40.60	1,047,346	-0.53(-1.29%)
Feb 17, 2021	40.32	41.29	39.98	41.13	1,548,001	+0.65(+1.62%)
Feb 16, 2021	41.88	41.92	40.32	40.47	1,685,342	-1.30(-3.11%)
Feb 12, 2021	40.95	41.92	40.95	41.77	1,182,604	+0.56(+1.36%)
Feb 11, 2021	42.15	42.22	40.61	41.21	1,953,240	-0.83(-1.98%)
Feb 10, 2021	44.04	44.43	41.88	42.05	1,906,654	-1.01(-2.35%)
Feb 09, 2021	43.62	44.65	42.25	43.06	2,689,740	-0.05(-0.11%)
Feb 08, 2021	43.20	43.63	42.65	43.11	1,969,848	+0.27(+0.64%)
Feb 05, 2021	42.01	43.08	41.92	42.83	1,134,366	+1.26(+3.03%)
Feb 04, 2021	41.33	41.77	40.96	41.57	889,199	+0.17(+0.41%)
Feb 03, 2021	41.01	41.57	40.74	41.40	658,690	+0.32(+0.78%)
Feb 02, 2021	40.83	41.84	40.59	41.08	706,509	+0.58(+1.43%)

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.