Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	45.89	46.60	45.43	45.95	149,103	-0.44(-0.95%)
Apr 29, 2021	46.42	46.99	45.93	46.39	105,357	+0.22(+0.48%)
Apr 28, 2021	46.34	46.40	45.91	46.17	87,940	+0.08(+0.18%)
Apr 27, 2021	46.27	46.60	45.29	46.09	124,118	+0.02(+0.04%)
Apr 26, 2021	46.51	47.08	45.92	46.07	127,241	-0.28(-0.61%)
Apr 23, 2021	45.21	46.72	44.60	46.36	138,820	+1.76(+3.94%)
Apr 22, 2021	45.18	45.41	44.55	44.60	81,581	-0.60(-1.33%)
Apr 21, 2021	44.03	45.37	44.03	45.20	133,011	+1.05(+2.38%)
Apr 20, 2021	45.51	45.79	43.99	44.15	80,706	-1.56(-3.42%)
Apr 19, 2021	45.80	46.30	45.28	45.72	83,633	-0.30(-0.66%)
Apr 16, 2021	46.10	46.51	45.14	46.02	131,710	+0.43(+0.94%)
Apr 15, 2021	45.83	46.54	44.81	45.59	67,330	-0.29(-0.64%)
Apr 14, 2021	44.92	46.49	44.92	45.88	100,036	+0.74(+1.64%)
Apr 13, 2021	46.09	46.09	44.98	45.14	111,754	-1.25(-2.70%)
Apr 12, 2021	45.95	46.47	44.78	46.39	86,877	+0.44(+0.95%)
Apr 09, 2021	45.55	46.01	45.29	45.95	126,021	+0.55(+1.21%)
Apr 08, 2021	45.03	45.66	44.47	45.40	203,124	-0.04(-0.08%)
Apr 07, 2021	46.20	46.55	45.22	45.44	158,339	-0.80(-1.74%)
Apr 06, 2021	45.98	46.51	45.87	46.25	272,759	+0.20(+0.44%)
Apr 05, 2021	46.49	46.96	44.87	46.04	120,130	+0.04(+0.08%)
Apr 01, 2021	45.84	46.28	44.35	46.01	204,566	+0.06(+0.14%)
Mar 31, 2021	45.98	46.87	45.68	45.94	221,174	-0.42(-0.91%)
Mar 30, 2021	45.89	46.68	45.80	46.36	240,352	+0.89(+1.95%)
Mar 29, 2021	46.59	46.62	45.18	45.48	151,157	-1.16(-2.49%)
Mar 26, 2021	46.06	46.73	45.68	46.64	114,097	+1.10(+2.41%)
Mar 25, 2021	44.87	45.83	44.16	45.54	142,861	+0.80(+1.78%)
Mar 24, 2021	45.45	46.92	44.71	44.75	298,661	+0.12(+0.27%)
Mar 23, 2021	45.39	46.33	44.33	44.63	387,019	-1.45(-3.15%)
Mar 22, 2021	46.97	46.97	45.71	46.08	235,252	-1.35(-2.85%)
Mar 19, 2021	47.19	48.00	45.98	47.43	955,774	+0.03(+0.06%)
Mar 18, 2021	47.74	49.39	47.26	47.41	354,479	+0.03(+0.06%)
Mar 17, 2021	47.98	48.71	47.19	47.38	438,570	-0.39(-0.82%)
Mar 16, 2021	47.32	47.85	46.54	47.77	249,338	+0.18(+0.38%)
Mar 15, 2021	48.74	48.81	47.00	47.59	194,087	-0.79(-1.63%)
Mar 12, 2021	47.86	49.13	47.77	48.38	206,973	+0.80(+1.69%)
Mar 11, 2021	47.38	47.99	47.05	47.57	218,356	+0.16(+0.33%)
Mar 10, 2021	46.89	47.69	45.76	47.42	375,930	+0.97(+2.09%)
Mar 09, 2021	47.20	47.26	45.83	46.45	289,267	-0.80(-1.68%)
Mar 08, 2021	46.53	47.53	46.20	47.24	426,271	+0.88(+1.89%)
Mar 05, 2021	45.19	46.57	44.86	46.36	492,381	+1.68(+3.76%)
Mar 04, 2021	45.34	45.91	44.18	44.68	277,465	-0.63(-1.39%)
Mar 03, 2021	44.72	46.51	43.00	45.31	493,135	+0.78(+1.75%)
Mar 02, 2021	44.56	44.76	43.83	44.53	224,142	-0.06(-0.13%)
Mar 01, 2021	43.82	44.75	43.39	44.59	359,322	+1.86(+4.36%)
Feb 26, 2021	42.73	43.47	42.21	42.73	254,559	-0.50(-1.16%)
Feb 25, 2021	43.87	44.05	42.67	43.23	246,336	-0.45(-1.03%)
Feb 24, 2021	42.61	43.79	42.56	43.68	254,436	+1.22(+2.89%)
Feb 23, 2021	42.74	43.14	41.99	42.45	206,746	-0.01(-0.02%)
Feb 22, 2021	41.70	42.51	41.57	42.46	285,782	+0.44(+1.04%)
Feb 19, 2021	41.36	42.11	41.36	42.02	271,077	+0.80(+1.95%)
Feb 18, 2021	41.68	41.99	41.21	41.22	107,513	-0.44(-1.05%)
Feb 17, 2021	41.50	42.09	41.42	41.66	139,106	-0.12(-0.28%)
Feb 16, 2021	41.71	42.27	41.68	41.78	126,345	+0.32(+0.77%)
Feb 12, 2021	41.33	42.05	41.04	41.46	155,448	-0.12(-0.29%)
Feb 11, 2021	41.96	41.96	40.92	41.57	151,519	-0.09(-0.22%)
Feb 10, 2021	41.90	42.30	41.51	41.67	230,082	-0.39(-0.93%)
Feb 09, 2021	41.15	42.12	40.87	42.06	307,861	+0.66(+1.60%)
Feb 08, 2021	40.94	41.39	40.60	41.39	177,367	+0.81(+1.99%)
Feb 05, 2021	40.94	40.94	40.26	40.58	122,343	-0.43(-1.04%)
Feb 04, 2021	40.06	41.20	39.70	41.01	200,766	+1.37(+3.47%)
Feb 03, 2021	39.72	39.89	38.89	39.64	140,271	-0.20(-0.50%)
Feb 02, 2021	40.00	40.30	39.28	39.84	223,293	+0.45(+1.13%)

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.