Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	43.99	44.63	42.92	42.93	1,054,795	-1.48(-3.33%)
Apr 29, 2021	45.64	45.80	43.37	44.41	642,104	-0.47(-1.06%)
Apr 28, 2021	44.93	45.21	44.28	44.89	355,276	-0.26(-0.58%)
Apr 27, 2021	45.05	45.32	44.59	45.15	602,662	+0.47(+1.06%)
Apr 26, 2021	45.19	45.28	44.59	44.67	483,959	-0.36(-0.81%)
Apr 23, 2021	43.95	45.34	43.78	45.04	376,884	+1.26(+2.87%)
Apr 22, 2021	43.61	44.45	43.00	43.78	461,469	+0.14(+0.33%)
Apr 21, 2021	42.59	43.65	42.12	43.64	280,228	+1.05(+2.47%)
Apr 20, 2021	43.48	43.60	41.96	42.59	512,742	-1.02(-2.34%)
Apr 19, 2021	42.79	43.67	42.00	43.61	599,758	+0.72(+1.68%)
Apr 16, 2021	41.56	42.98	41.56	42.89	581,572	+1.65(+3.99%)
Apr 15, 2021	41.92	42.36	40.86	41.24	635,729	-0.65(-1.55%)
Apr 14, 2021	41.56	43.10	41.48	41.89	522,506	+0.25(+0.59%)
Apr 13, 2021	43.08	43.20	41.42	41.64	601,448	-1.34(-3.13%)
Apr 12, 2021	42.86	43.44	42.40	42.99	275,260	+0.13(+0.30%)
Apr 09, 2021	43.11	43.46	41.84	42.86	526,070	-0.61(-1.40%)
Apr 08, 2021	44.76	44.80	43.26	43.47	513,356	-1.15(-2.57%)
Apr 07, 2021	45.21	45.31	44.36	44.62	541,432	-0.47(-1.05%)
Apr 06, 2021	45.59	46.18	44.89	45.09	410,456	-0.57(-1.25%)
Apr 05, 2021	44.86	45.83	44.11	45.66	666,674	+1.25(+2.81%)
Apr 01, 2021	43.73	44.44	43.63	44.41	678,543	+1.00(+2.31%)
Mar 31, 2021	43.83	44.40	42.82	43.41	591,802	-0.34(-0.78%)
Mar 30, 2021	43.61	44.48	43.52	43.75	527,854	+0.21(+0.49%)
Mar 29, 2021	43.98	44.35	43.42	43.53	309,954	-0.74(-1.66%)
Mar 26, 2021	43.90	44.36	43.23	44.27	408,744	+0.82(+1.89%)
Mar 25, 2021	43.04	43.69	42.01	43.45	467,923	+0.28(+0.64%)
Mar 24, 2021	43.86	44.46	43.13	43.17	394,708	-0.32(-0.75%)
Mar 23, 2021	43.91	44.35	43.33	43.49	511,073	-0.67(-1.52%)
Mar 22, 2021	44.72	45.23	43.56	44.17	499,648	-0.59(-1.31%)
Mar 19, 2021	45.21	45.33	43.78	44.75	1,133,940	-0.30(-0.67%)
Mar 18, 2021	45.84	47.16	45.01	45.05	751,393	-0.79(-1.73%)
Mar 17, 2021	44.84	45.84	44.40	45.84	545,354	+1.12(+2.51%)
Mar 16, 2021	44.58	45.02	44.06	44.72	474,363	+0.32(+0.71%)
Mar 15, 2021	44.86	44.86	43.49	44.40	453,362	-0.40(-0.90%)
Mar 12, 2021	45.24	45.91	44.67	44.81	458,178	-0.39(-0.86%)
Mar 11, 2021	44.47	45.36	44.21	45.20	455,878	+1.08(+2.46%)
Mar 10, 2021	44.10	44.55	43.69	44.11	433,044	+0.27(+0.61%)
Mar 09, 2021	43.74	44.64	43.12	43.84	689,729	+0.53(+1.22%)
Mar 08, 2021	42.30	44.07	42.20	43.31	561,480	+1.22(+2.89%)
Mar 05, 2021	41.88	42.12	39.84	42.09	585,871	+0.93(+2.25%)
Mar 04, 2021	42.53	42.58	40.04	41.17	750,016	-1.10(-2.60%)
Mar 03, 2021	42.37	43.50	42.18	42.27	470,845	+0.07(+0.17%)
Mar 02, 2021	43.07	43.30	42.09	42.20	532,750	-0.91(-2.11%)
Mar 01, 2021	41.71	43.39	41.59	43.11	1,383,212	+2.26(+5.54%)
Feb 26, 2021	40.26	41.38	39.52	40.85	773,744	+0.77(+1.91%)
Feb 25, 2021	42.10	42.43	40.02	40.08	512,905	-1.94(-4.61%)
Feb 24, 2021	41.91	42.55	41.37	42.02	942,581	+0.10(+0.25%)
Feb 23, 2021	39.63	42.51	39.29	41.91	1,462,454	-1.22(-2.82%)
Feb 22, 2021	43.11	44.08	42.61	43.13	833,202	-0.17(-0.40%)
Feb 19, 2021	42.66	43.80	42.66	43.30	544,655	+0.82(+1.94%)
Feb 18, 2021	43.06	43.82	42.37	42.48	729,488	-0.68(-1.58%)
Feb 17, 2021	42.87	43.34	41.97	43.16	442,531	+0.25(+0.58%)
Feb 16, 2021	42.39	43.56	42.39	42.91	791,241	+0.13(+0.29%)
Feb 12, 2021	41.83	43.11	41.07	42.79	565,815	+0.52(+1.22%)
Feb 11, 2021	42.76	44.13	40.96	42.27	997,000	-0.63(-1.48%)
Feb 10, 2021	41.68	42.98	41.68	42.91	535,462	+1.42(+3.44%)
Feb 09, 2021	41.32	41.99	40.72	41.48	364,701	+0.19(+0.46%)
Feb 08, 2021	40.48	41.48	40.32	41.29	526,818	+0.81(+1.99%)
Feb 05, 2021	41.02	41.60	40.27	40.49	482,156	-0.25(-0.61%)
Feb 04, 2021	41.18	41.74	40.51	40.74	293,057	-0.35(-0.86%)
Feb 03, 2021	40.53	41.39	40.34	41.09	383,566	+0.41(+1.00%)
Feb 02, 2021	40.67	41.32	40.46	40.68	501,939	+0.56(+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.