Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	48.70	48.82	48.51	48.62	824,577	-0.35(-0.71%)
Apr 29, 2021	49.13	49.14	48.56	48.97	943,575	+0.18(+0.37%)
Apr 28, 2021	48.79	48.92	48.71	48.79	685,680	+0.00(+0.00%)
Apr 27, 2021	48.86	48.88	48.65	48.79	979,150	-0.02(-0.05%)
Apr 26, 2021	48.73	48.86	48.68	48.81	800,303	+0.20(+0.40%)
Apr 23, 2021	48.13	48.78	48.13	48.61	1,120,756	+0.56(+1.16%)
Apr 22, 2021	48.45	48.60	47.90	48.05	847,293	-0.37(-0.76%)
Apr 21, 2021	47.84	48.44	47.78	48.42	648,117	+0.51(+1.06%)
Apr 20, 2021	48.20	48.26	47.68	47.91	1,030,677	-0.42(-0.87%)
Apr 19, 2021	48.51	48.56	48.14	48.34	1,052,731	-0.29(-0.60%)
Apr 16, 2021	48.67	48.69	48.44	48.63	962,111	+0.13(+0.28%)
Apr 15, 2021	48.27	48.51	48.23	48.49	1,369,941	+0.52(+1.09%)
Apr 14, 2021	48.14	48.31	47.91	47.97	1,145,491	-0.13(-0.28%)
Apr 13, 2021	47.97	48.18	47.91	48.11	1,186,707	+0.15(+0.31%)
Apr 12, 2021	47.89	47.98	47.75	47.96	1,272,848	+0.04(+0.09%)
Apr 09, 2021	47.63	47.94	47.58	47.91	810,154	+0.29(+0.60%)
Apr 08, 2021	47.56	47.63	47.39	47.63	557,019	+0.26(+0.56%)
Apr 07, 2021	47.37	47.46	47.24	47.36	810,972	-0.03(-0.07%)
Apr 06, 2021	47.36	47.55	47.32	47.40	1,687,517	+0.01(+0.03%)
Apr 05, 2021	47.16	47.42	47.16	47.38	1,241,560	+0.58(+1.24%)
Apr 01, 2021	46.54	46.80	46.49	46.80	1,477,759	+0.54(+1.16%)
Mar 31, 2021	46.11	46.45	46.09	46.27	1,711,356	+0.28(+0.61%)
Mar 30, 2021	45.89	46.06	45.72	45.99	1,221,592	-0.03(-0.07%)
Mar 29, 2021	46.01	46.17	45.71	46.02	1,121,376	-0.18(-0.39%)
Mar 26, 2021	45.66	46.23	45.48	46.20	1,043,001	+0.73(+1.61%)
Mar 25, 2021	44.89	45.56	44.66	45.47	1,742,192	+0.32(+0.71%)
Mar 24, 2021	45.75	45.90	45.15	45.15	1,146,948	-0.38(-0.84%)
Mar 23, 2021	45.92	46.02	45.42	45.53	1,061,319	-0.48(-1.04%)
Mar 22, 2021	45.82	46.21	45.80	46.01	1,107,093	+0.26(+0.56%)
Mar 19, 2021	45.75	45.96	45.41	45.75	1,010,647	+0.03(+0.06%)
Mar 18, 2021	46.28	46.48	45.68	45.72	978,895	-0.84(-1.80%)
Mar 17, 2021	46.22	46.67	46.03	46.56	833,177	+0.17(+0.36%)
Mar 16, 2021	46.62	46.66	46.25	46.40	981,828	-0.15(-0.32%)
Mar 15, 2021	46.27	46.58	46.02	46.54	893,765	+0.32(+0.69%)
Mar 12, 2021	45.96	46.25	45.85	46.22	1,005,196	+0.10(+0.21%)
Mar 11, 2021	45.93	46.33	45.85	46.13	1,328,339	+0.59(+1.29%)
Mar 10, 2021	45.60	45.78	45.40	45.54	1,328,127	+0.29(+0.64%)
Mar 09, 2021	45.04	45.57	45.01	45.25	1,050,024	+0.71(+1.60%)
Mar 08, 2021	44.86	45.24	44.52	44.54	1,235,463	-0.23(-0.51%)
Mar 05, 2021	44.39	44.87	43.29	44.77	2,962,762	+0.80(+1.81%)
Mar 04, 2021	44.62	44.88	43.39	43.97	2,085,209	-0.69(-1.55%)
Mar 03, 2021	45.29	45.38	44.66	44.66	1,105,624	-0.66(-1.46%)
Mar 02, 2021	45.80	45.81	45.32	45.33	854,760	-0.43(-0.95%)
Mar 01, 2021	45.29	45.89	45.29	45.76	1,143,511	+1.16(+2.60%)
Feb 26, 2021	44.99	45.20	44.27	44.60	1,348,368	-0.17(-0.37%)
Feb 25, 2021	45.86	46.02	44.60	44.77	1,713,018	-1.22(-2.66%)
Feb 24, 2021	45.39	46.03	45.22	45.99	986,885	+0.51(+1.11%)
Feb 23, 2021	45.17	45.62	44.48	45.48	1,753,987	+0.00(+0.01%)
Feb 22, 2021	45.58	45.82	45.46	45.48	1,067,812	-0.40(-0.87%)
Feb 19, 2021	46.01	46.14	45.84	45.88	720,722	+0.07(+0.15%)
Feb 18, 2021	45.77	45.94	45.47	45.81	1,260,455	-0.28(-0.60%)
Feb 17, 2021	45.90	46.11	45.71	46.09	1,191,649	-0.05(-0.10%)
Feb 16, 2021	46.34	46.44	46.05	46.14	3,041,681	-0.11(-0.24%)
Feb 12, 2021	45.93	46.25	45.90	46.25	1,348,996	+0.22(+0.49%)
Feb 11, 2021	46.09	46.14	45.68	46.02	719,282	+0.12(+0.27%)
Feb 10, 2021	46.17	46.20	45.59	45.90	865,429	-0.03(-0.07%)
Feb 09, 2021	45.84	46.01	45.77	45.93	1,791,061	+0.03(+0.07%)
Feb 08, 2021	45.69	45.90	45.65	45.90	1,226,396	+0.41(+0.91%)
Feb 05, 2021	45.49	45.54	45.31	45.48	1,297,426	+0.23(+0.51%)
Feb 04, 2021	44.86	45.26	44.84	45.26	1,044,687	+0.57(+1.28%)
Feb 03, 2021	44.80	44.88	44.51	44.68	782,483	+0.06(+0.13%)
Feb 02, 2021	44.37	44.82	44.37	44.63	1,709,446	+0.63(+1.44%)

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.