Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	42.68	42.89	41.70	42.71	618,267	-0.06(-0.14%)
Apr 29, 2021	43.02	43.37	42.42	42.77	477,118	-0.20(-0.47%)
Apr 28, 2021	44.23	44.36	42.63	42.97	649,620	-1.34(-3.03%)
Apr 27, 2021	45.98	46.08	44.10	44.31	435,893	-1.77(-3.83%)
Apr 26, 2021	46.34	46.36	45.31	46.08	248,681	+0.04(+0.08%)
Apr 23, 2021	46.78	47.07	45.94	46.05	268,742	-0.79(-1.69%)
Apr 22, 2021	48.25	48.63	46.28	46.84	416,172	-1.24(-2.58%)
Apr 21, 2021	47.29	48.54	47.12	48.08	457,694	+0.77(+1.64%)
Apr 20, 2021	47.14	47.97	46.13	47.30	631,903	+0.61(+1.30%)
Apr 19, 2021	45.61	47.02	45.08	46.70	739,465	+1.10(+2.41%)
Apr 16, 2021	44.86	47.39	44.31	45.60	1,177,483	+0.90(+2.01%)
Apr 15, 2021	44.36	45.10	43.78	44.70	505,324	+0.59(+1.33%)
Apr 14, 2021	43.43	44.70	43.36	44.11	601,976	+0.72(+1.66%)
Apr 13, 2021	43.84	45.73	43.22	43.39	1,344,394	-0.49(-1.12%)
Apr 12, 2021	42.10	44.45	41.68	43.88	869,621	+1.78(+4.22%)
Apr 09, 2021	43.51	43.73	41.84	42.11	558,533	-1.49(-3.41%)
Apr 08, 2021	43.66	44.16	43.28	43.59	630,080	-0.06(-0.14%)
Apr 07, 2021	42.45	43.96	42.10	43.66	811,126	+0.91(+2.14%)
Apr 06, 2021	42.55	43.81	42.41	42.74	499,714	+0.00(+0.00%)
Apr 05, 2021	42.52	43.86	42.19	42.74	674,965	+0.52(+1.23%)
Apr 01, 2021	43.51	43.66	41.79	42.22	680,503	-0.76(-1.78%)
Mar 31, 2021	42.31	43.62	41.47	42.99	922,504	+0.58(+1.37%)
Mar 30, 2021	42.61	43.20	41.71	42.41	570,364	-0.11(-0.25%)
Mar 29, 2021	43.59	44.46	41.91	42.51	696,077	-0.72(-1.67%)
Mar 26, 2021	42.36	43.37	40.36	43.23	1,195,346	+0.95(+2.24%)
Mar 25, 2021	40.96	43.41	40.65	42.28	818,962	+1.11(+2.69%)
Mar 24, 2021	43.42	43.66	40.99	41.18	1,040,469	-2.21(-5.09%)
Mar 23, 2021	43.84	44.27	42.42	43.38	957,117	-0.55(-1.26%)
Mar 22, 2021	44.89	45.45	43.84	43.94	704,702	-0.70(-1.58%)
Mar 19, 2021	43.99	45.65	43.63	44.64	930,131	+0.65(+1.48%)
Mar 18, 2021	44.94	45.62	43.30	43.99	1,177,297	-1.71(-3.75%)
Mar 17, 2021	45.79	46.58	44.68	45.70	762,326	-0.40(-0.86%)
Mar 16, 2021	46.32	47.87	45.26	46.10	913,921	-0.04(-0.08%)
Mar 15, 2021	44.84	46.99	44.29	46.13	733,809	+1.56(+3.51%)
Mar 12, 2021	46.92	47.53	43.51	44.57	1,597,664	-3.87(-7.98%)
Mar 11, 2021	49.25	49.89	46.74	48.44	747,334	-0.40(-0.81%)
Mar 10, 2021	49.81	51.09	48.39	48.83	804,600	-0.22(-0.45%)
Mar 09, 2021	47.28	50.39	47.21	49.05	1,085,644	+2.56(+5.50%)
Mar 08, 2021	47.90	48.70	44.89	46.49	1,268,798	-1.59(-3.31%)
Mar 05, 2021	43.73	48.80	42.41	48.09	2,079,170	+5.12(+11.93%)
Mar 04, 2021	42.58	46.56	41.64	42.96	2,979,504	+0.43(+1.01%)
Mar 03, 2021	42.76	43.85	42.02	42.53	648,567	+0.01(+0.02%)
Mar 02, 2021	42.86	43.65	41.97	42.52	617,565	-0.54(-1.25%)
Mar 01, 2021	42.48	44.74	42.48	43.06	827,266	+1.17(+2.79%)
Feb 26, 2021	43.33	44.67	41.36	41.89	1,793,361	-0.79(-1.85%)
Feb 25, 2021	47.44	48.15	42.50	42.68	1,128,205	-2.33(-5.17%)
Feb 24, 2021	42.78	45.08	41.55	45.01	1,146,458	+2.48(+5.83%)
Feb 23, 2021	42.24	43.70	40.43	42.53	1,064,544	-0.67(-1.55%)
Feb 22, 2021	45.70	46.44	42.41	43.20	1,043,464	-1.10(-2.48%)
Feb 19, 2021	44.40	45.62	43.83	44.30	1,044,250	-0.18(-0.40%)
Feb 18, 2021	44.04	45.98	43.51	44.48	797,773	-0.15(-0.34%)
Feb 17, 2021	45.95	46.64	44.41	44.63	1,153,490	-1.97(-4.23%)
Feb 16, 2021	45.49	48.38	45.16	46.60	1,515,655	-1.52(-3.16%)
Feb 12, 2021	51.30	51.30	47.51	48.12	875,404	-1.90(-3.80%)
Feb 11, 2021	52.07	52.32	48.82	50.02	1,196,778	-1.41(-2.74%)
Feb 10, 2021	51.60	54.01	49.95	51.43	1,464,364	+0.35(+0.69%)
Feb 09, 2021	50.41	51.75	49.69	51.08	937,397	+0.78(+1.55%)
Feb 08, 2021	48.32	51.14	46.40	50.30	1,040,500	+2.25(+4.68%)
Feb 05, 2021	49.31	50.49	47.58	48.05	980,079	-0.51(-1.06%)
Feb 04, 2021	54.25	54.38	48.03	48.57	1,821,878	-5.05(-9.42%)
Feb 03, 2021	51.35	57.08	48.88	53.62	2,763,797	+0.18(+0.33%)
Feb 02, 2021	52.90	55.62	52.00	53.44	2,531,411	-4.38(-7.58%)

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.