Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	46.23	47.10	45.72	46.63	228,050	+0.42(+0.90%)
Apr 29, 2021	46.90	47.00	46.14	46.22	400,113	-0.24(-0.51%)
Apr 28, 2021	47.11	47.24	46.09	46.45	329,432	-0.78(-1.66%)
Apr 27, 2021	47.01	47.24	46.33	47.24	208,456	+0.62(+1.34%)
Apr 26, 2021	47.25	47.57	46.14	46.62	334,335	-0.97(-2.05%)
Apr 23, 2021	47.85	48.10	47.15	47.59	346,362	+0.12(+0.26%)
Apr 22, 2021	47.50	47.65	46.98	47.47	312,365	+0.23(+0.48%)
Apr 21, 2021	46.75	48.03	46.49	47.24	360,433	+0.48(+1.03%)
Apr 20, 2021	46.45	47.03	45.07	46.76	417,688	+0.23(+0.49%)
Apr 19, 2021	46.32	46.69	45.93	46.53	455,807	-0.07(-0.14%)
Apr 16, 2021	45.52	46.65	44.29	46.60	565,629	+1.44(+3.18%)
Apr 15, 2021	45.66	46.17	44.57	45.16	338,034	-0.30(-0.67%)
Apr 14, 2021	45.95	46.59	45.11	45.46	626,736	-0.48(-1.05%)
Apr 13, 2021	44.89	46.10	44.01	45.94	681,588	+0.52(+1.14%)
Apr 12, 2021	46.48	46.90	45.38	45.42	408,026	-1.47(-3.14%)
Apr 09, 2021	46.62	47.15	45.63	46.90	249,850	+0.28(+0.61%)
Apr 08, 2021	47.14	47.53	46.39	46.62	267,662	-0.45(-0.96%)
Apr 07, 2021	46.81	47.76	46.79	47.07	355,724	+0.68(+1.47%)
Apr 06, 2021	46.29	46.93	46.10	46.39	183,763	+0.18(+0.39%)
Apr 05, 2021	47.01	48.23	45.96	46.21	657,647	-0.69(-1.47%)
Apr 01, 2021	47.17	47.25	46.25	46.90	463,403	-0.05(-0.10%)
Mar 31, 2021	46.54	47.30	45.91	46.95	559,071	+0.19(+0.40%)
Mar 30, 2021	45.70	47.84	45.70	46.76	781,421	+1.07(+2.34%)
Mar 29, 2021	46.09	46.96	45.36	45.69	589,027	-1.04(-2.22%)
Mar 26, 2021	47.24	47.24	45.44	46.73	554,412	-0.01(-0.02%)
Mar 25, 2021	44.56	47.03	43.57	46.74	392,657	+2.12(+4.74%)
Mar 24, 2021	45.82	45.83	44.47	44.62	350,462	-0.23(-0.51%)
Mar 23, 2021	45.85	45.93	44.25	44.85	369,141	-1.00(-2.18%)
Mar 22, 2021	46.55	46.77	44.89	45.85	439,584	-0.67(-1.44%)
Mar 19, 2021	46.85	47.20	46.49	46.52	197,785	-0.73(-1.54%)
Mar 18, 2021	48.09	48.48	46.41	47.25	509,438	-1.13(-2.34%)
Mar 17, 2021	47.80	49.13	47.68	48.38	837,908	-0.09(-0.19%)
Mar 16, 2021	49.61	49.61	47.82	48.48	788,452	-0.82(-1.67%)
Mar 15, 2021	48.91	49.59	48.24	49.30	462,447	+0.30(+0.62%)
Mar 12, 2021	47.72	49.09	47.34	49.00	387,421	+1.94(+4.12%)
Mar 11, 2021	46.10	47.07	45.81	47.06	442,791	+1.44(+3.15%)
Mar 10, 2021	46.60	47.44	45.36	45.62	906,168	-1.12(-2.39%)
Mar 09, 2021	48.51	48.51	46.28	46.74	761,413	-1.23(-2.56%)
Mar 08, 2021	47.91	49.55	47.54	47.97	497,350	+0.31(+0.65%)
Mar 05, 2021	47.95	47.95	45.08	47.65	542,030	+0.39(+0.82%)
Mar 04, 2021	48.67	48.90	46.41	47.27	354,241	-0.89(-1.84%)
Mar 03, 2021	47.13	48.22	46.78	48.16	344,911	+1.52(+3.26%)
Mar 02, 2021	46.91	47.49	45.95	46.63	468,078	-0.29(-0.62%)
Mar 01, 2021	47.17	47.87	46.71	46.93	756,701	+0.46(+1.00%)
Feb 26, 2021	45.96	47.23	45.74	46.46	563,830	+0.60(+1.30%)
Feb 25, 2021	45.83	47.34	45.38	45.87	495,535	-0.11(-0.25%)
Feb 24, 2021	45.82	47.04	45.31	45.98	668,447	+0.95(+2.10%)
Feb 23, 2021	45.61	45.77	42.08	45.04	382,080	-0.32(-0.71%)
Feb 22, 2021	43.87	46.26	43.87	45.36	966,782	+1.44(+3.27%)
Feb 19, 2021	44.22	45.26	43.74	43.92	637,801	+0.73(+1.68%)
Feb 18, 2021	42.78	44.19	42.53	43.19	422,776	+0.43(+1.02%)
Feb 17, 2021	40.87	43.11	40.87	42.76	866,259	+1.56(+3.78%)
Feb 16, 2021	40.55	42.22	40.55	41.20	485,612	+0.61(+1.51%)
Feb 12, 2021	40.69	41.27	40.49	40.59	376,416	+0.09(+0.23%)
Feb 11, 2021	41.98	41.98	40.17	40.49	649,018	-1.02(-2.46%)
Feb 10, 2021	41.96	42.44	41.20	41.51	307,633	-0.26(-0.61%)
Feb 09, 2021	42.10	42.51	41.62	41.77	262,721	-0.14(-0.34%)
Feb 08, 2021	41.75	42.81	41.60	41.91	498,580	+0.51(+1.23%)
Feb 05, 2021	42.52	43.41	41.38	41.40	553,036	-0.48(-1.15%)
Feb 04, 2021	40.09	42.40	40.09	41.88	788,000	+1.85(+4.63%)
Feb 03, 2021	39.81	40.60	39.77	40.03	468,003	+0.40(+1.00%)
Feb 02, 2021	38.19	39.79	38.13	39.63	497,242	+1.64(+4.33%)

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.