Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	45.43	46.04	45.03	45.88	425,331	+0.03(+0.06%)
Apr 29, 2021	45.84	46.63	45.30	45.85	403,563	+0.63(+1.40%)
Apr 28, 2021	45.06	45.30	43.84	45.22	487,952	+0.85(+1.92%)
Apr 27, 2021	44.36	44.41	42.26	44.37	896,189	-2.47(-5.26%)
Apr 26, 2021	46.54	47.72	46.45	46.83	140,424	-0.41(-0.87%)
Apr 23, 2021	46.23	47.41	45.64	47.24	282,483	+1.62(+3.56%)
Apr 22, 2021	46.44	46.44	45.39	45.62	70,340	-0.60(-1.29%)
Apr 21, 2021	45.22	46.26	45.22	46.22	120,063	+0.77(+1.68%)
Apr 20, 2021	46.49	46.55	44.79	45.45	231,180	-1.26(-2.70%)
Apr 19, 2021	46.71	47.16	46.29	46.71	175,413	-0.19(-0.40%)
Apr 16, 2021	46.72	46.99	46.25	46.90	117,041	+0.44(+0.94%)
Apr 15, 2021	46.60	46.60	45.63	46.46	92,926	+0.21(+0.46%)
Apr 14, 2021	45.68	46.75	45.68	46.24	92,620	+0.73(+1.60%)
Apr 13, 2021	46.81	46.81	45.52	45.52	95,337	-1.48(-3.16%)
Apr 12, 2021	47.09	47.19	46.61	47.00	140,856	+0.22(+0.48%)
Apr 09, 2021	46.85	47.06	46.33	46.78	114,685	+0.31(+0.66%)
Apr 08, 2021	46.14	46.51	45.47	46.47	96,968	+0.10(+0.22%)
Apr 07, 2021	46.93	47.08	46.05	46.37	133,717	-0.31(-0.66%)
Apr 06, 2021	46.91	47.10	45.99	46.67	124,818	-0.13(-0.28%)
Apr 05, 2021	46.69	47.04	45.94	46.80	100,417	+0.50(+1.09%)
Apr 01, 2021	45.80	46.59	45.66	46.30	96,802	+0.13(+0.28%)
Mar 31, 2021	46.80	47.07	45.75	46.17	187,428	-0.52(-1.12%)
Mar 30, 2021	46.31	46.95	45.94	46.69	164,728	+0.90(+1.96%)
Mar 29, 2021	46.08	46.69	45.07	45.80	115,593	-1.03(-2.19%)
Mar 26, 2021	46.44	46.95	44.76	46.82	152,057	+1.17(+2.56%)
Mar 25, 2021	44.17	45.82	43.73	45.66	142,796	+1.34(+3.03%)
Mar 24, 2021	44.74	46.46	44.19	44.31	122,783	+0.14(+0.32%)
Mar 23, 2021	44.59	45.16	44.12	44.17	156,324	-1.15(-2.53%)
Mar 22, 2021	45.87	45.87	44.86	45.32	128,626	-0.79(-1.72%)
Mar 19, 2021	45.57	46.33	44.61	46.11	355,085	+0.21(+0.47%)
Mar 18, 2021	46.35	47.32	45.53	45.90	141,853	-0.08(-0.18%)
Mar 17, 2021	46.00	46.31	45.22	45.98	140,491	+0.30(+0.65%)
Mar 16, 2021	45.91	45.98	44.51	45.68	106,283	-0.63(-1.35%)
Mar 15, 2021	48.52	48.56	45.67	46.31	166,598	-1.87(-3.88%)
Mar 12, 2021	46.69	48.27	46.31	48.18	329,599	+1.81(+3.91%)
Mar 11, 2021	46.25	46.38	45.59	46.37	177,077	+0.26(+0.57%)
Mar 10, 2021	44.26	46.19	43.97	46.11	287,203	+1.85(+4.18%)
Mar 09, 2021	44.43	45.30	43.64	44.25	162,146	-1.10(-2.42%)
Mar 08, 2021	43.42	45.59	43.17	45.35	248,549	+2.45(+5.70%)
Mar 05, 2021	42.26	43.12	41.44	42.90	290,708	+1.37(+3.29%)
Mar 04, 2021	42.69	43.44	41.14	41.54	164,357	-0.90(-2.13%)
Mar 03, 2021	41.74	43.39	41.63	42.44	188,311	+0.93(+2.24%)
Mar 02, 2021	41.27	41.95	40.91	41.51	252,073	-0.10(-0.25%)
Mar 01, 2021	40.70	41.71	40.10	41.61	159,735	+1.60(+4.00%)
Feb 26, 2021	40.73	40.85	39.82	40.01	221,282	-0.75(-1.85%)
Feb 25, 2021	40.71	41.48	40.37	40.76	244,735	-0.03(-0.07%)
Feb 24, 2021	39.53	40.90	39.19	40.79	148,694	+1.53(+3.89%)
Feb 23, 2021	38.24	40.13	38.24	39.27	222,724	+0.31(+0.79%)
Feb 22, 2021	37.69	39.05	37.69	38.96	98,992	+1.27(+3.36%)
Feb 19, 2021	36.80	37.69	36.80	37.69	68,996	+0.98(+2.66%)
Feb 18, 2021	37.02	37.31	36.64	36.72	73,044	-0.48(-1.30%)
Feb 17, 2021	37.25	37.58	37.17	37.20	66,065	-0.16(-0.42%)
Feb 16, 2021	37.99	38.05	37.30	37.36	114,764	+0.12(+0.32%)
Feb 12, 2021	37.12	37.58	36.90	37.24	98,443	-0.07(-0.17%)
Feb 11, 2021	37.33	37.81	36.72	37.30	165,035	-0.16(-0.42%)
Feb 10, 2021	37.22	37.86	36.92	37.46	148,139	+0.37(+1.00%)
Feb 09, 2021	36.32	37.09	36.22	37.09	91,303	+0.58(+1.58%)
Feb 08, 2021	35.92	36.62	35.80	36.51	81,224	+0.72(+2.00%)
Feb 05, 2021	37.00	37.00	35.53	35.80	95,326	-0.10(-0.29%)
Feb 04, 2021	34.39	35.90	34.39	35.90	94,241	+1.59(+4.64%)
Feb 03, 2021	34.11	34.44	33.70	34.31	82,965	-0.05(-0.14%)
Feb 02, 2021	33.63	34.54	32.75	34.35	131,994	+1.30(+3.94%)

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.