Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	47.00	47.03	46.30	46.42	281,500	-1.11(-2.34%)
Apr 29, 2021	48.01	48.01	47.21	47.53	118,735	-0.10(-0.21%)
Apr 28, 2021	47.29	47.71	47.26	47.63	98,930	-0.29(-0.61%)
Apr 27, 2021	47.50	47.99	47.48	47.92	104,443	+0.29(+0.61%)
Apr 26, 2021	47.61	47.69	47.53	47.63	135,103	+0.05(+0.11%)
Apr 23, 2021	47.15	47.65	47.15	47.58	65,500	+0.60(+1.28%)
Apr 22, 2021	47.20	47.20	46.80	46.98	171,887	-0.48(-1.01%)
Apr 21, 2021	46.55	47.50	46.55	47.46	121,816	+0.82(+1.76%)
Apr 20, 2021	47.12	47.12	46.45	46.64	228,952	-1.28(-2.67%)
Apr 19, 2021	48.22	48.25	47.77	47.92	159,595	-0.41(-0.85%)
Apr 16, 2021	47.89	48.33	47.81	48.33	226,100	+0.94(+1.98%)
Apr 15, 2021	47.22	47.42	47.15	47.39	163,129	+0.51(+1.09%)
Apr 14, 2021	46.89	47.06	46.79	46.88	1,143,450	-0.19(-0.40%)
Apr 13, 2021	46.69	47.13	46.66	47.07	326,263	+0.73(+1.58%)
Apr 12, 2021	46.46	46.52	46.24	46.34	257,401	-0.75(-1.59%)
Apr 09, 2021	46.70	47.09	46.70	47.09	67,800	+0.36(+0.77%)
Apr 08, 2021	46.60	46.78	46.48	46.73	91,511	+0.55(+1.19%)
Apr 07, 2021	46.09	46.23	45.98	46.18	82,274	+0.25(+0.54%)
Apr 06, 2021	45.71	45.99	45.70	45.93	121,216	-0.29(-0.63%)
Apr 05, 2021	45.57	46.29	45.54	46.22	196,953	+0.97(+2.14%)
Apr 01, 2021	45.06	45.41	44.93	45.25	283,900	+0.69(+1.55%)
Mar 31, 2021	44.70	44.87	44.52	44.56	242,554	-0.08(-0.18%)
Mar 30, 2021	44.41	44.76	44.40	44.64	58,606	+0.19(+0.43%)
Mar 29, 2021	44.52	44.59	44.26	44.45	162,711	-0.73(-1.62%)
Mar 26, 2021	44.64	45.22	44.64	45.18	138,300	+0.69(+1.55%)
Mar 25, 2021	44.13	44.57	43.95	44.49	119,321	+0.08(+0.18%)
Mar 24, 2021	44.54	44.78	44.41	44.41	177,875	+0.23(+0.52%)
Mar 23, 2021	44.49	44.65	44.10	44.18	296,166	-0.69(-1.54%)
Mar 22, 2021	44.94	45.05	44.84	44.87	109,856	+0.26(+0.58%)
Mar 19, 2021	44.54	44.72	44.27	44.61	199,100	+0.00(+0.00%)
Mar 18, 2021	44.89	45.10	44.57	44.61	164,201	-0.74(-1.63%)
Mar 17, 2021	44.85	45.44	44.84	45.35	74,275	+0.23(+0.51%)
Mar 16, 2021	45.10	45.20	44.87	45.12	121,593	+0.19(+0.42%)
Mar 15, 2021	44.82	44.98	44.56	44.93	127,558	-0.21(-0.47%)
Mar 12, 2021	44.65	45.17	44.65	45.14	151,900	+0.03(+0.07%)
Mar 11, 2021	44.76	45.20	44.68	45.11	89,205	+0.78(+1.76%)
Mar 10, 2021	44.08	44.38	44.00	44.33	183,773	+0.37(+0.84%)
Mar 09, 2021	43.61	44.04	43.58	43.96	115,180	+0.96(+2.23%)
Mar 08, 2021	42.78	43.37	42.78	43.00	125,938	+0.20(+0.47%)
Mar 05, 2021	42.78	42.82	42.21	42.80	209,000	+0.12(+0.28%)
Mar 04, 2021	43.18	43.33	42.38	42.68	375,567	-0.55(-1.27%)
Mar 03, 2021	43.39	43.55	43.16	43.23	202,399	-0.25(-0.57%)
Mar 02, 2021	43.39	43.69	43.27	43.48	84,405	+0.42(+0.98%)
Mar 01, 2021	42.72	43.11	42.66	43.06	360,546	+1.04(+2.48%)
Feb 26, 2021	42.64	42.64	41.86	42.02	350,000	-0.71(-1.66%)
Feb 25, 2021	43.71	43.85	42.73	42.73	168,735	-0.64(-1.48%)
Feb 24, 2021	42.95	43.45	42.87	43.37	174,568	+0.45(+1.05%)
Feb 23, 2021	42.74	42.99	42.28	42.92	163,286	-0.04(-0.09%)
Feb 22, 2021	43.14	43.30	42.91	42.96	168,548	-0.22(-0.51%)
Feb 19, 2021	43.07	43.35	43.05	43.18	353,200	+0.41(+0.96%)
Feb 18, 2021	42.55	42.84	42.33	42.77	136,519	+0.18(+0.42%)
Feb 17, 2021	42.78	42.78	42.40	42.59	109,516	-0.53(-1.23%)
Feb 16, 2021	43.28	43.33	43.06	43.12	148,842	+0.27(+0.63%)
Feb 12, 2021	42.51	42.89	42.51	42.85	186,200	+0.26(+0.61%)
Feb 11, 2021	42.46	42.59	42.27	42.59	201,148	+0.35(+0.83%)
Feb 10, 2021	42.55	42.55	41.97	42.24	81,046	-0.12(-0.28%)
Feb 09, 2021	42.10	42.42	42.05	42.36	373,658	+0.39(+0.93%)
Feb 08, 2021	42.05	42.14	41.93	41.97	249,361	+0.06(+0.14%)
Feb 05, 2021	41.79	41.96	41.61	41.91	100,200	+0.03(+0.07%)
Feb 04, 2021	41.66	41.89	41.61	41.88	121,814	-0.04(-0.10%)
Feb 03, 2021	41.82	41.99	41.62	41.92	161,448	+0.22(+0.53%)
Feb 02, 2021	41.43	41.80	41.26	41.70	182,306	+0.40(+0.97%)

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.