Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	44.86	44.89	44.38	44.53	2,027,470	-0.52(-1.16%)
Apr 29, 2021	45.17	45.17	44.77	45.05	2,283,791	+0.02(+0.04%)
Apr 28, 2021	44.88	45.14	44.86	45.04	2,532,248	+0.24(+0.54%)
Apr 27, 2021	44.73	44.87	44.66	44.80	8,813,957	-0.12(-0.27%)
Apr 26, 2021	44.91	44.98	44.85	44.92	3,927,686	+0.16(+0.36%)
Apr 23, 2021	44.51	44.89	44.44	44.75	1,538,752	+0.45(+1.01%)
Apr 22, 2021	44.60	44.60	44.23	44.31	2,234,693	-0.31(-0.69%)
Apr 21, 2021	44.13	44.65	44.08	44.62	2,723,300	+0.33(+0.74%)
Apr 20, 2021	44.68	44.68	44.20	44.29	2,350,458	-0.96(-2.12%)
Apr 19, 2021	45.36	45.38	45.13	45.25	2,823,616	+0.01(+0.02%)
Apr 16, 2021	45.10	45.27	45.04	45.24	2,240,949	+0.36(+0.80%)
Apr 15, 2021	44.82	44.88	44.77	44.88	2,068,128	+0.33(+0.75%)
Apr 14, 2021	44.37	44.71	44.37	44.55	2,083,872	+0.06(+0.13%)
Apr 13, 2021	44.35	44.52	44.26	44.49	7,637,531	+0.11(+0.25%)
Apr 12, 2021	44.49	44.52	44.30	44.38	3,099,878	-0.15(-0.35%)
Apr 09, 2021	44.41	44.60	44.28	44.53	2,628,405	+0.03(+0.08%)
Apr 08, 2021	44.53	44.53	44.30	44.50	2,390,460	+0.03(+0.08%)
Apr 07, 2021	44.42	44.53	44.36	44.46	2,799,704	+0.18(+0.41%)
Apr 06, 2021	44.26	44.35	44.15	44.28	3,083,020	-0.46(-1.04%)
Apr 05, 2021	44.49	44.79	44.39	44.74	3,437,629	+0.68(+1.54%)
Apr 01, 2021	43.75	44.17	43.71	44.07	3,023,318	+0.33(+0.75%)
Mar 31, 2021	43.79	43.91	43.70	43.74	4,746,179	-0.30(-0.68%)
Mar 30, 2021	43.84	44.12	43.84	44.04	3,125,087	+0.04(+0.10%)
Mar 29, 2021	43.99	44.11	43.83	44.00	3,559,718	-0.23(-0.52%)
Mar 26, 2021	43.89	44.26	43.85	44.23	4,769,956	+0.52(+1.20%)
Mar 25, 2021	43.35	43.75	43.17	43.71	3,776,811	+0.28(+0.65%)
Mar 24, 2021	43.35	43.70	43.33	43.42	5,469,977	-0.12(-0.28%)
Mar 23, 2021	43.89	43.94	43.48	43.54	23,387,576	-0.51(-1.17%)
Mar 22, 2021	44.14	44.18	44.00	44.06	4,431,757	-0.10(-0.23%)
Mar 19, 2021	44.10	44.26	43.83	44.16	2,424,015	+0.01(+0.02%)
Mar 18, 2021	44.32	44.65	44.14	44.15	2,861,475	-0.17(-0.39%)
Mar 17, 2021	44.02	44.43	43.92	44.32	3,771,720	+0.28(+0.64%)
Mar 16, 2021	44.21	44.21	43.93	44.04	3,059,223	-0.06(-0.14%)
Mar 15, 2021	44.09	44.20	43.72	44.10	5,315,274	-0.09(-0.21%)
Mar 12, 2021	43.80	44.23	43.73	44.20	3,891,685	+0.30(+0.68%)
Mar 11, 2021	43.90	44.02	43.74	43.90	3,712,611	-0.09(-0.21%)
Mar 10, 2021	43.87	44.03	43.67	43.99	3,830,777	+0.32(+0.73%)
Mar 09, 2021	43.74	43.80	43.52	43.67	5,128,602	+0.25(+0.57%)
Mar 08, 2021	43.29	43.79	43.17	43.42	21,142,528	+0.15(+0.36%)
Mar 05, 2021	43.26	43.35	42.70	43.27	4,845,932	+0.34(+0.80%)
Mar 04, 2021	43.23	43.47	42.65	42.93	4,794,774	-0.15(-0.36%)
Mar 03, 2021	43.09	43.36	42.93	43.08	3,090,767	+0.04(+0.10%)
Mar 02, 2021	42.92	43.17	42.86	43.04	3,334,196	+0.06(+0.14%)
Mar 01, 2021	42.66	43.01	42.66	42.98	2,606,109	+0.72(+1.71%)
Feb 26, 2021	42.70	42.72	42.15	42.26	4,470,363	-0.64(-1.50%)
Feb 25, 2021	43.66	43.77	42.80	42.90	3,008,546	-0.63(-1.44%)
Feb 24, 2021	43.00	43.55	42.96	43.53	4,812,476	+0.39(+0.89%)
Feb 23, 2021	43.02	43.25	42.65	43.14	2,528,010	+0.23(+0.54%)
Feb 22, 2021	42.74	43.14	42.74	42.91	5,073,022	+0.09(+0.22%)
Feb 19, 2021	42.81	42.96	42.72	42.81	1,710,630	+0.21(+0.48%)
Feb 18, 2021	42.56	42.62	42.30	42.61	1,354,098	-0.27(-0.62%)
Feb 17, 2021	42.86	42.96	42.68	42.87	1,663,055	-0.13(-0.30%)
Feb 16, 2021	42.99	43.16	42.93	43.00	1,817,780	+0.47(+1.11%)
Feb 12, 2021	42.18	42.55	42.15	42.53	1,569,049	+0.21(+0.49%)
Feb 11, 2021	42.35	42.36	42.09	42.32	1,412,040	+0.15(+0.37%)
Feb 10, 2021	42.44	42.44	41.98	42.17	1,919,930	-0.04(-0.10%)
Feb 09, 2021	42.09	42.29	41.99	42.21	8,316,362	+0.08(+0.18%)
Feb 08, 2021	42.13	42.23	41.99	42.14	1,583,517	+0.40(+0.97%)
Feb 05, 2021	41.66	41.79	41.52	41.73	1,181,011	+0.33(+0.79%)
Feb 04, 2021	41.29	41.42	41.22	41.41	2,065,974	+0.09(+0.21%)
Feb 03, 2021	41.18	41.36	41.10	41.32	1,547,673	+0.27(+0.67%)
Feb 02, 2021	40.89	41.11	40.75	41.05	3,073,973	+0.34(+0.84%)

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.