Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	46.66	47.46	46.47	46.69	42,513	-0.02(-0.04%)
Apr 29, 2021	47.56	47.72	46.36	46.71	51,053	-0.62(-1.32%)
Apr 28, 2021	46.86	47.59	46.53	47.34	88,116	+0.21(+0.44%)
Apr 27, 2021	47.30	47.49	46.78	47.13	48,340	-0.12(-0.24%)
Apr 26, 2021	45.86	47.39	45.82	47.24	55,762	+1.39(+3.02%)
Apr 23, 2021	45.80	46.11	45.39	45.86	47,647	+0.19(+0.41%)
Apr 22, 2021	45.46	46.60	45.21	45.67	57,730	+0.22(+0.49%)
Apr 21, 2021	44.14	45.49	43.86	45.45	57,227	+1.21(+2.73%)
Apr 20, 2021	43.93	44.62	43.40	44.24	40,857	+0.11(+0.24%)
Apr 19, 2021	44.40	45.03	43.79	44.13	53,805	-0.67(-1.50%)
Apr 16, 2021	45.12	45.21	44.48	44.80	54,117	-0.35(-0.78%)
Apr 15, 2021	45.01	45.54	44.86	45.16	83,751	+0.46(+1.02%)
Apr 14, 2021	43.96	45.30	43.96	44.70	80,815	+0.94(+2.16%)
Apr 13, 2021	42.75	43.84	42.75	43.75	49,587	+1.08(+2.53%)
Apr 12, 2021	43.21	43.27	42.31	42.67	47,805	-0.71(-1.64%)
Apr 09, 2021	43.66	43.66	43.11	43.38	30,498	-0.21(-0.49%)
Apr 08, 2021	43.30	44.00	43.30	43.60	75,027	+0.34(+0.79%)
Apr 07, 2021	44.34	44.38	43.17	43.26	48,077	-1.45(-3.25%)
Apr 06, 2021	45.21	45.53	44.63	44.71	125,282	-0.49(-1.08%)
Apr 05, 2021	45.05	45.44	44.86	45.19	77,461	+0.28(+0.63%)
Apr 01, 2021	44.96	45.84	44.72	44.91	75,168	+0.40(+0.90%)
Mar 31, 2021	42.85	44.80	42.85	44.51	68,170	+1.87(+4.38%)
Mar 30, 2021	41.99	42.97	41.58	42.64	69,121	+0.35(+0.83%)
Mar 29, 2021	42.94	42.99	42.07	42.29	79,483	-0.80(-1.85%)
Mar 26, 2021	43.46	43.56	42.12	43.09	61,921	-0.21(-0.49%)
Mar 25, 2021	42.51	43.43	41.70	43.31	89,414	+0.50(+1.16%)
Mar 24, 2021	44.80	45.03	42.71	42.81	79,271	-2.16(-4.81%)
Mar 23, 2021	46.91	46.91	44.84	44.97	66,884	-1.83(-3.91%)
Mar 22, 2021	46.26	47.23	46.26	46.80	48,682	+0.85(+1.84%)
Mar 19, 2021	45.02	45.98	44.93	45.95	140,890	+1.08(+2.41%)
Mar 18, 2021	46.55	46.55	44.80	44.87	75,113	-1.82(-3.90%)
Mar 17, 2021	45.74	47.17	45.20	46.69	54,553	+0.31(+0.67%)
Mar 16, 2021	46.78	47.19	45.62	46.38	74,129	-0.26(-0.56%)
Mar 15, 2021	46.43	46.72	45.96	46.65	53,212	+0.59(+1.29%)
Mar 12, 2021	45.93	46.10	44.95	46.05	93,858	-0.33(-0.71%)
Mar 11, 2021	45.54	46.50	45.04	46.38	131,215	+1.97(+4.43%)
Mar 10, 2021	44.92	45.42	44.22	44.42	85,009	+0.40(+0.91%)
Mar 09, 2021	42.67	44.42	42.46	44.02	57,091	+2.49(+6.00%)
Mar 08, 2021	42.55	43.13	41.23	41.52	190,017	-1.02(-2.40%)
Mar 05, 2021	42.45	42.59	39.77	42.55	190,386	+0.43(+1.02%)
Mar 04, 2021	43.15	43.67	41.35	42.12	175,461	-1.22(-2.81%)
Mar 03, 2021	45.03	45.30	43.19	43.33	146,493	-2.41(-5.26%)
Mar 02, 2021	46.74	46.74	45.72	45.74	75,852	-1.52(-3.21%)
Mar 01, 2021	46.66	47.42	46.61	47.26	63,714	+1.48(+3.23%)
Feb 26, 2021	46.03	46.59	44.78	45.78	81,843	+0.03(+0.06%)
Feb 25, 2021	47.13	47.81	45.32	45.75	146,107	-1.33(-2.83%)
Feb 24, 2021	46.66	47.45	46.23	47.08	73,225	+0.18(+0.39%)
Feb 23, 2021	47.09	47.31	44.57	46.90	158,020	-1.34(-2.79%)
Feb 22, 2021	49.90	49.90	48.10	48.24	112,728	-2.04(-4.05%)
Feb 19, 2021	49.80	50.95	49.63	50.28	52,782	+1.03(+2.10%)
Feb 18, 2021	49.76	49.78	48.69	49.25	134,215	-1.41(-2.79%)
Feb 17, 2021	50.33	50.68	49.18	50.66	171,344	+0.26(+0.52%)
Feb 16, 2021	51.71	51.85	50.28	50.39	140,504	-1.24(-2.40%)
Feb 12, 2021	51.56	51.82	50.85	51.63	75,579	+0.14(+0.26%)
Feb 11, 2021	52.27	52.35	51.12	51.49	195,792	-0.44(-0.84%)
Feb 10, 2021	53.51	53.59	51.23	51.93	129,291	-0.94(-1.79%)
Feb 09, 2021	53.38	53.40	52.75	52.88	121,859	-0.52(-0.97%)
Feb 08, 2021	52.33	53.39	52.15	53.39	145,801	+1.49(+2.87%)
Feb 05, 2021	51.21	51.96	50.92	51.90	78,557	+0.70(+1.37%)
Feb 04, 2021	51.09	51.44	50.49	51.20	106,455	+0.65(+1.29%)
Feb 03, 2021	51.41	51.57	50.51	50.55	71,204	-0.92(-1.78%)
Feb 02, 2021	51.31	51.56	50.50	51.47	73,705	+1.01(+2.01%)

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.