Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	43.48	44.12	42.42	42.44	1,067,142	-1.46(-3.33%)
Apr 29, 2021	45.11	45.27	42.87	43.90	649,620	-0.47(-1.06%)
Apr 28, 2021	44.41	44.69	43.77	44.37	359,434	-0.26(-0.58%)
Apr 27, 2021	44.52	44.80	44.08	44.63	609,716	+0.47(+1.06%)
Apr 26, 2021	44.66	44.76	44.08	44.16	489,624	-0.36(-0.81%)
Apr 23, 2021	43.45	44.81	43.27	44.52	381,295	+1.24(+2.87%)
Apr 22, 2021	43.10	43.94	42.50	43.27	466,870	+0.14(+0.33%)
Apr 21, 2021	42.10	43.15	41.63	43.13	283,508	+1.04(+2.47%)
Apr 20, 2021	42.98	43.09	41.47	42.09	518,743	-1.01(-2.34%)
Apr 19, 2021	42.30	43.16	41.51	43.10	606,778	+0.71(+1.68%)
Apr 16, 2021	41.08	42.48	41.08	42.39	588,379	+1.63(+3.99%)
Apr 15, 2021	41.44	41.87	40.39	40.76	643,170	-0.64(-1.55%)
Apr 14, 2021	41.08	42.60	41.00	41.40	528,622	+0.24(+0.59%)
Apr 13, 2021	42.59	42.70	40.94	41.16	608,488	-1.33(-3.13%)
Apr 12, 2021	42.37	42.94	41.91	42.49	278,482	+0.12(+0.30%)
Apr 09, 2021	42.61	42.96	41.36	42.37	532,228	-0.60(-1.40%)
Apr 08, 2021	44.24	44.28	42.76	42.97	519,365	-1.13(-2.57%)
Apr 07, 2021	44.69	44.79	43.85	44.10	547,770	-0.47(-1.05%)
Apr 06, 2021	45.06	45.65	44.38	44.57	415,260	-0.56(-1.25%)
Apr 05, 2021	44.34	45.30	43.60	45.13	674,477	+1.24(+2.81%)
Apr 01, 2021	43.23	43.93	43.12	43.90	686,485	+0.99(+2.31%)
Mar 31, 2021	43.32	43.88	42.33	42.91	598,729	-0.34(-0.78%)
Mar 30, 2021	43.10	43.97	43.02	43.24	534,032	+0.21(+0.49%)
Mar 29, 2021	43.47	43.84	42.92	43.03	313,582	-0.73(-1.66%)
Mar 26, 2021	43.39	43.85	42.73	43.76	413,528	+0.81(+1.89%)
Mar 25, 2021	42.54	43.18	41.52	42.94	473,400	+0.27(+0.64%)
Mar 24, 2021	43.35	43.95	42.63	42.67	399,328	-0.32(-0.75%)
Mar 23, 2021	43.40	43.84	42.83	42.99	517,055	-0.66(-1.52%)
Mar 22, 2021	44.20	44.71	43.05	43.66	505,496	-0.58(-1.31%)
Mar 19, 2021	44.69	44.81	43.27	44.23	1,147,213	-0.30(-0.67%)
Mar 18, 2021	45.31	46.62	44.49	44.53	760,188	-0.78(-1.73%)
Mar 17, 2021	44.32	45.31	43.88	45.31	551,737	+1.11(+2.51%)
Mar 16, 2021	44.06	44.50	43.55	44.20	479,915	+0.31(+0.71%)
Mar 15, 2021	44.34	44.34	42.98	43.89	458,669	-0.40(-0.90%)
Mar 12, 2021	44.72	45.38	44.16	44.29	463,541	-0.38(-0.86%)
Mar 11, 2021	43.95	44.84	43.70	44.67	461,214	+1.07(+2.46%)
Mar 10, 2021	43.59	44.03	43.19	43.60	438,112	+0.27(+0.61%)
Mar 09, 2021	43.23	44.13	42.62	43.34	697,803	+0.52(+1.22%)
Mar 08, 2021	41.81	43.56	41.71	42.81	568,052	+1.20(+2.89%)
Mar 05, 2021	41.40	41.63	39.38	41.61	592,728	+0.91(+2.25%)
Mar 04, 2021	42.04	42.08	39.58	40.69	758,795	-1.09(-2.60%)
Mar 03, 2021	41.88	43.00	41.69	41.78	476,356	+0.07(+0.17%)
Mar 02, 2021	42.57	42.80	41.60	41.71	538,986	-0.90(-2.11%)
Mar 01, 2021	41.22	42.89	41.11	42.61	1,399,402	+2.24(+5.54%)
Feb 26, 2021	39.79	40.90	39.06	40.37	782,801	+0.76(+1.91%)
Feb 25, 2021	41.62	41.94	39.56	39.61	518,908	-1.92(-4.61%)
Feb 24, 2021	41.43	42.05	40.89	41.53	953,614	+0.10(+0.25%)
Feb 23, 2021	39.18	42.02	38.84	41.43	1,479,572	-1.20(-2.82%)
Feb 22, 2021	42.61	43.57	42.12	42.63	842,955	-0.17(-0.40%)
Feb 19, 2021	42.17	43.30	42.17	42.80	551,030	+0.81(+1.94%)
Feb 18, 2021	42.56	43.31	41.88	41.99	738,027	-0.67(-1.58%)
Feb 17, 2021	42.37	42.83	41.49	42.66	447,711	+0.25(+0.58%)
Feb 16, 2021	41.90	43.06	41.90	42.42	800,503	+0.12(+0.29%)
Feb 12, 2021	41.35	42.61	40.59	42.29	572,437	+0.51(+1.22%)
Feb 11, 2021	42.26	43.62	40.49	41.78	1,008,670	-0.63(-1.48%)
Feb 10, 2021	41.19	42.49	41.19	42.41	541,730	+1.41(+3.44%)
Feb 09, 2021	40.85	41.50	40.25	41.00	368,970	+0.19(+0.45%)
Feb 08, 2021	40.01	41.00	39.85	40.81	532,984	+0.80(+1.99%)
Feb 05, 2021	40.54	41.12	39.80	40.02	487,799	-0.25(-0.61%)
Feb 04, 2021	40.71	41.26	40.04	40.27	296,487	-0.35(-0.86%)
Feb 03, 2021	40.06	40.91	39.88	40.61	388,056	+0.40(+1.00%)
Feb 02, 2021	40.20	40.84	39.99	40.21	507,814	+0.55(+1.39%)

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.