Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	44.84	44.87	44.35	44.51	2,028,533	-0.52(-1.16%)
Apr 29, 2021	45.15	45.15	44.75	45.03	2,284,988	+0.02(+0.04%)
Apr 28, 2021	44.86	45.12	44.84	45.01	2,533,576	+0.24(+0.54%)
Apr 27, 2021	44.70	44.85	44.63	44.77	8,818,579	-0.12(-0.27%)
Apr 26, 2021	44.88	44.96	44.82	44.89	3,929,745	+0.16(+0.36%)
Apr 23, 2021	44.49	44.86	44.41	44.73	1,539,558	+0.45(+1.01%)
Apr 22, 2021	44.58	44.58	44.20	44.28	2,235,864	-0.31(-0.69%)
Apr 21, 2021	44.10	44.63	44.05	44.59	2,724,728	+0.33(+0.74%)
Apr 20, 2021	44.65	44.65	44.17	44.27	2,351,690	-0.96(-2.12%)
Apr 19, 2021	45.34	45.35	45.11	45.23	2,825,096	+0.01(+0.02%)
Apr 16, 2021	45.08	45.25	45.01	45.22	2,242,124	+0.36(+0.80%)
Apr 15, 2021	44.80	44.86	44.74	44.86	2,069,212	+0.33(+0.75%)
Apr 14, 2021	44.34	44.69	44.34	44.52	2,084,964	+0.06(+0.13%)
Apr 13, 2021	44.33	44.50	44.24	44.46	7,641,536	+0.11(+0.25%)
Apr 12, 2021	44.46	44.50	44.28	44.35	3,101,503	-0.15(-0.35%)
Apr 09, 2021	44.39	44.58	44.26	44.51	2,629,783	+0.03(+0.08%)
Apr 08, 2021	44.51	44.51	44.28	44.47	2,391,714	+0.03(+0.08%)
Apr 07, 2021	44.40	44.51	44.34	44.44	2,801,172	+0.18(+0.41%)
Apr 06, 2021	44.24	44.33	44.13	44.26	3,084,636	-0.46(-1.04%)
Apr 05, 2021	44.46	44.76	44.37	44.72	3,439,431	+0.68(+1.54%)
Apr 01, 2021	43.73	44.15	43.68	44.04	3,024,903	+0.33(+0.75%)
Mar 31, 2021	43.77	43.89	43.67	43.72	4,748,667	-0.30(-0.68%)
Mar 30, 2021	43.81	44.09	43.81	44.02	3,126,725	+0.04(+0.10%)
Mar 29, 2021	43.97	44.09	43.80	43.98	3,561,585	-0.23(-0.52%)
Mar 26, 2021	43.86	44.24	43.83	44.21	4,772,457	+0.52(+1.20%)
Mar 25, 2021	43.32	43.73	43.15	43.68	3,778,792	+0.28(+0.65%)
Mar 24, 2021	43.33	43.67	43.31	43.40	5,472,845	-0.12(-0.28%)
Mar 23, 2021	43.86	43.91	43.46	43.52	23,399,838	-0.51(-1.17%)
Mar 22, 2021	44.11	44.16	43.98	44.03	4,434,081	-0.10(-0.23%)
Mar 19, 2021	44.08	44.23	43.80	44.14	2,425,286	+0.01(+0.02%)
Mar 18, 2021	44.29	44.63	44.11	44.13	2,862,975	-0.17(-0.39%)
Mar 17, 2021	43.99	44.41	43.90	44.30	3,773,698	+0.28(+0.64%)
Mar 16, 2021	44.19	44.19	43.91	44.02	3,060,827	-0.06(-0.14%)
Mar 15, 2021	44.07	44.18	43.70	44.08	5,318,061	-0.09(-0.21%)
Mar 12, 2021	43.78	44.20	43.71	44.17	3,893,725	+0.30(+0.68%)
Mar 11, 2021	43.87	43.99	43.72	43.87	3,714,558	-0.09(-0.21%)
Mar 10, 2021	43.85	44.01	43.65	43.97	3,832,785	+0.32(+0.73%)
Mar 09, 2021	43.72	43.78	43.49	43.65	5,131,291	+0.25(+0.57%)
Mar 08, 2021	43.26	43.77	43.15	43.40	21,153,614	+0.15(+0.36%)
Mar 05, 2021	43.24	43.32	42.68	43.25	4,848,473	+0.34(+0.80%)
Mar 04, 2021	43.21	43.45	42.63	42.90	4,797,288	-0.15(-0.36%)
Mar 03, 2021	43.07	43.34	42.91	43.06	3,092,387	+0.04(+0.10%)
Mar 02, 2021	42.89	43.15	42.83	43.01	3,335,944	+0.06(+0.14%)
Mar 01, 2021	42.64	42.99	42.64	42.95	2,607,476	+0.72(+1.71%)
Feb 26, 2021	42.68	42.70	42.13	42.23	4,472,707	-0.64(-1.50%)
Feb 25, 2021	43.64	43.75	42.77	42.88	3,010,123	-0.63(-1.44%)
Feb 24, 2021	42.98	43.53	42.94	43.50	4,814,999	+0.39(+0.90%)
Feb 23, 2021	43.00	43.23	42.63	43.12	2,529,336	+0.23(+0.54%)
Feb 22, 2021	42.71	43.12	42.71	42.89	5,075,682	+0.09(+0.22%)
Feb 19, 2021	42.78	42.94	42.70	42.79	1,711,527	+0.21(+0.48%)
Feb 18, 2021	42.54	42.60	42.28	42.59	1,354,808	-0.27(-0.62%)
Feb 17, 2021	42.83	42.94	42.66	42.85	1,663,927	-0.13(-0.30%)
Feb 16, 2021	42.97	43.13	42.91	42.98	1,818,733	+0.47(+1.11%)
Feb 12, 2021	42.16	42.53	42.13	42.51	1,569,871	+0.21(+0.49%)
Feb 11, 2021	42.33	42.34	42.07	42.30	1,412,781	+0.15(+0.37%)
Feb 10, 2021	42.41	42.41	41.96	42.15	1,920,936	-0.04(-0.10%)
Feb 09, 2021	42.07	42.27	41.97	42.19	8,320,722	+0.08(+0.18%)
Feb 08, 2021	42.11	42.20	41.97	42.11	1,584,347	+0.40(+0.97%)
Feb 05, 2021	41.64	41.77	41.50	41.71	1,181,630	+0.33(+0.79%)
Feb 04, 2021	41.26	41.40	41.20	41.38	2,067,057	+0.09(+0.21%)
Feb 03, 2021	41.16	41.34	41.08	41.30	1,548,484	+0.27(+0.67%)
Feb 02, 2021	40.87	41.08	40.73	41.02	3,075,585	+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.