Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	42.92	43.44	42.39	43.11	910,235	-0.05(-0.11%)
Apr 29, 2021	44.68	44.81	42.88	43.16	1,084,785	-1.09(-2.47%)
Apr 28, 2021	44.57	45.18	43.86	44.25	1,572,659	-0.42(-0.93%)
Apr 27, 2021	45.68	45.74	44.65	44.67	1,084,454	-0.84(-1.85%)
Apr 26, 2021	44.05	45.66	43.98	45.51	1,644,035	+1.77(+4.05%)
Apr 23, 2021	43.31	43.94	42.98	43.74	1,084,003	+0.60(+1.40%)
Apr 22, 2021	43.81	44.03	42.74	43.13	1,616,625	-0.43(-0.99%)
Apr 21, 2021	43.65	43.81	42.82	43.57	1,144,931	-0.50(-1.13%)
Apr 20, 2021	45.26	45.75	43.44	44.07	1,950,825	-1.42(-3.13%)
Apr 19, 2021	45.36	46.22	44.84	45.49	1,400,020	+0.46(+1.02%)
Apr 16, 2021	44.59	45.19	44.02	45.03	1,930,258	+0.82(+1.85%)
Apr 15, 2021	44.14	44.32	43.62	44.21	1,177,795	+0.34(+0.78%)
Apr 14, 2021	42.22	43.88	42.06	43.87	2,430,459	+1.51(+3.57%)
Apr 13, 2021	42.75	42.82	41.95	42.36	2,143,950	-0.56(-1.29%)
Apr 12, 2021	43.76	43.76	42.63	42.91	1,365,322	-0.84(-1.92%)
Apr 09, 2021	43.53	43.77	43.36	43.76	677,028	+0.03(+0.07%)
Apr 08, 2021	43.13	43.76	43.00	43.72	913,028	+0.61(+1.42%)
Apr 07, 2021	44.13	44.13	42.73	43.11	1,323,769	-0.89(-2.02%)
Apr 06, 2021	44.19	44.51	43.73	44.00	1,011,204	+0.02(+0.04%)
Apr 05, 2021	45.15	45.24	43.81	43.98	585,264	-0.38(-0.85%)
Apr 01, 2021	44.05	44.68	43.80	44.36	1,081,556	+0.99(+2.28%)
Mar 31, 2021	44.27	44.27	43.12	43.37	1,362,378	-0.25(-0.58%)
Mar 30, 2021	41.83	43.75	41.58	43.62	1,615,713	+1.84(+4.40%)
Mar 29, 2021	42.70	42.98	41.70	41.79	939,961	-1.09(-2.54%)
Mar 26, 2021	43.62	44.27	41.97	42.87	588,071	-0.11(-0.25%)
Mar 25, 2021	41.67	43.48	41.37	42.98	1,504,080	+0.51(+1.21%)
Mar 24, 2021	42.95	43.42	42.34	42.46	830,191	-0.10(-0.23%)
Mar 23, 2021	44.07	44.07	42.20	42.56	903,740	-1.63(-3.70%)
Mar 22, 2021	45.00	45.11	43.64	44.20	842,193	-0.38(-0.84%)
Mar 19, 2021	44.13	45.02	43.38	44.57	1,248,458	+0.61(+1.39%)
Mar 18, 2021	45.46	46.09	43.58	43.96	988,176	-1.79(-3.91%)
Mar 17, 2021	44.52	45.99	44.30	45.75	608,564	+0.49(+1.08%)
Mar 16, 2021	46.99	47.63	44.64	45.26	1,072,563	-1.41(-3.03%)
Mar 15, 2021	46.82	47.24	46.35	46.67	900,660	+0.09(+0.19%)
Mar 12, 2021	46.63	46.87	45.36	46.58	970,452	-0.58(-1.23%)
Mar 11, 2021	45.64	47.47	45.64	47.16	2,332,648	+2.30(+5.12%)
Mar 10, 2021	44.15	45.11	43.49	44.87	1,470,519	+2.06(+4.81%)
Mar 09, 2021	41.45	43.27	41.27	42.81	1,114,676	+2.12(+5.20%)
Mar 08, 2021	41.35	41.69	40.67	40.69	1,145,151	-1.02(-2.45%)
Mar 05, 2021	42.34	42.94	36.94	41.71	2,598,599	+0.47(+1.15%)
Mar 04, 2021	43.93	44.16	41.07	41.24	3,624,701	-3.27(-7.34%)
Mar 03, 2021	45.64	45.78	44.41	44.51	1,171,415	-1.32(-2.87%)
Mar 02, 2021	45.24	46.49	45.11	45.82	1,049,598	+1.01(+2.26%)
Mar 01, 2021	44.88	46.14	44.73	44.81	1,050,272	+1.01(+2.29%)
Feb 26, 2021	44.57	44.62	43.22	43.80	1,477,519	-1.01(-2.24%)
Feb 25, 2021	46.52	47.06	44.61	44.81	1,684,667	-2.56(-5.40%)
Feb 24, 2021	46.48	47.68	46.31	47.37	1,385,835	+1.00(+2.15%)
Feb 23, 2021	46.44	46.65	44.14	46.37	3,953,158	-1.04(-2.19%)
Feb 22, 2021	45.23	47.92	45.15	47.41	2,355,718	+1.45(+3.17%)
Feb 19, 2021	44.13	46.26	43.96	45.95	1,691,408	+2.63(+6.07%)
Feb 18, 2021	44.43	44.68	42.95	43.32	1,500,524	-2.14(-4.71%)
Feb 17, 2021	46.26	46.35	44.33	45.46	1,576,693	-1.50(-3.18%)
Feb 16, 2021	47.97	49.42	46.87	46.96	2,229,635	+0.65(+1.39%)
Feb 12, 2021	45.30	46.90	44.70	46.31	1,930,748	+1.95(+4.40%)
Feb 11, 2021	44.15	44.46	43.23	44.36	919,271	+0.63(+1.44%)
Feb 10, 2021	44.45	44.62	43.27	43.73	997,961	-0.05(-0.11%)
Feb 09, 2021	44.98	45.19	43.44	43.78	1,609,149	-1.20(-2.67%)
Feb 08, 2021	43.62	45.79	43.18	44.98	2,029,030	+2.11(+4.92%)
Feb 05, 2021	42.53	42.95	41.97	42.87	1,171,247	+1.31(+3.15%)
Feb 04, 2021	42.68	42.73	40.54	41.57	2,371,996	-1.23(-2.88%)
Feb 03, 2021	43.63	44.20	42.53	42.80	941,116	-0.71(-1.63%)
Feb 02, 2021	42.27	44.14	42.09	43.51	1,415,860	+0.99(+2.33%)

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.