Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	42.32	42.79	42.02	42.76	199,618	+0.09(+0.22%)
Apr 29, 2021	43.55	43.55	42.10	42.67	139,177	-0.36(-0.83%)
Apr 28, 2021	43.30	43.52	42.68	43.02	126,368	-0.28(-0.65%)
Apr 27, 2021	43.34	43.62	42.92	43.30	94,527	-0.18(-0.41%)
Apr 26, 2021	44.16	44.43	43.18	43.48	82,552	-0.45(-1.02%)
Apr 23, 2021	43.29	44.26	43.23	43.93	105,523	+0.89(+2.07%)
Apr 22, 2021	44.14	44.34	42.87	43.04	145,193	-1.10(-2.48%)
Apr 21, 2021	43.55	44.40	43.23	44.14	185,010	+0.75(+1.73%)
Apr 20, 2021	45.12	45.43	42.98	43.39	164,374	-1.87(-4.14%)
Apr 19, 2021	46.56	46.57	45.20	45.26	207,024	-1.31(-2.81%)
Apr 16, 2021	47.03	47.25	46.26	46.57	180,073	+0.12(+0.26%)
Apr 15, 2021	46.84	47.40	46.24	46.45	199,744	-0.07(-0.14%)
Apr 14, 2021	46.16	46.87	46.16	46.51	90,881	+0.50(+1.08%)
Apr 13, 2021	45.75	46.11	45.41	46.02	132,400	+0.28(+0.61%)
Apr 12, 2021	45.30	46.18	45.03	45.74	72,592	+0.55(+1.22%)
Apr 09, 2021	45.45	45.54	44.94	45.19	88,754	-0.14(-0.31%)
Apr 08, 2021	45.07	45.36	44.31	45.33	85,678	+0.22(+0.50%)
Apr 07, 2021	45.84	46.17	44.82	45.10	80,177	-0.53(-1.17%)
Apr 06, 2021	46.04	46.33	45.54	45.63	100,934	-0.40(-0.87%)
Apr 05, 2021	46.17	46.17	45.40	46.04	102,656	+0.59(+1.30%)
Apr 01, 2021	46.13	46.24	44.96	45.45	115,669	-0.40(-0.88%)
Mar 31, 2021	46.09	46.86	45.65	45.85	297,828	-0.17(-0.37%)
Mar 30, 2021	45.14	46.42	45.14	46.02	137,975	+1.04(+2.31%)
Mar 29, 2021	45.41	45.89	44.62	44.98	210,182	-0.52(-1.13%)
Mar 26, 2021	44.68	46.05	44.68	45.49	137,885	+1.38(+3.12%)
Mar 25, 2021	42.10	44.49	41.44	44.12	182,509	+1.94(+4.59%)
Mar 24, 2021	43.57	43.99	42.14	42.18	162,286	-0.87(-2.02%)
Mar 23, 2021	43.72	44.14	42.65	43.05	114,846	-1.25(-2.81%)
Mar 22, 2021	44.34	44.85	43.32	44.30	104,587	-0.04(-0.08%)
Mar 19, 2021	43.85	45.04	43.24	44.33	723,709	+0.33(+0.74%)
Mar 18, 2021	44.74	45.00	43.82	44.01	163,776	-0.14(-0.32%)
Mar 17, 2021	43.54	44.34	42.99	44.15	121,647	+0.68(+1.57%)
Mar 16, 2021	44.78	45.32	42.69	43.46	248,368	-1.36(-3.03%)
Mar 15, 2021	46.78	46.78	44.16	44.82	329,760	-2.48(-5.25%)
Mar 12, 2021	47.18	47.55	46.66	47.30	160,741	+0.52(+1.12%)
Mar 11, 2021	46.52	46.92	45.59	46.78	222,930	+0.49(+1.05%)
Mar 10, 2021	45.58	46.52	45.24	46.29	236,689	+1.29(+2.87%)
Mar 09, 2021	45.46	46.42	44.42	45.00	233,275	+0.23(+0.52%)
Mar 08, 2021	44.03	44.94	43.75	44.77	204,326	+0.95(+2.16%)
Mar 05, 2021	43.25	43.92	41.71	43.82	364,752	+1.30(+3.06%)
Mar 04, 2021	44.10	44.80	41.36	42.52	347,363	-1.59(-3.60%)
Mar 03, 2021	44.14	44.87	43.73	44.11	168,369	+0.24(+0.55%)
Mar 02, 2021	44.55	45.10	43.76	43.87	117,750	-0.77(-1.73%)
Mar 01, 2021	44.11	44.96	43.73	44.64	127,053	+1.30(+3.00%)
Feb 26, 2021	44.22	44.41	42.82	43.34	231,135	-0.78(-1.77%)
Feb 25, 2021	44.31	45.00	43.78	44.12	167,191	-0.15(-0.34%)
Feb 24, 2021	43.27	44.55	42.96	44.27	158,753	+1.45(+3.38%)
Feb 23, 2021	42.80	43.38	41.84	42.82	151,767	-0.54(-1.24%)
Feb 22, 2021	42.49	43.46	41.76	43.36	210,868	+0.89(+2.10%)
Feb 19, 2021	40.63	42.68	40.04	42.47	194,498	+1.85(+4.55%)
Feb 18, 2021	40.51	40.98	40.00	40.62	192,856	+0.07(+0.18%)
Feb 17, 2021	40.65	40.94	39.76	40.55	163,347	-0.36(-0.88%)
Feb 16, 2021	41.07	41.58	40.59	40.91	226,999	+0.06(+0.16%)
Feb 12, 2021	38.45	40.94	38.33	40.84	491,041	+2.15(+5.56%)
Feb 11, 2021	36.92	38.71	36.45	38.69	455,493	+1.76(+4.78%)
Feb 10, 2021	37.94	38.62	36.83	36.93	263,757	-0.74(-1.97%)
Feb 09, 2021	37.46	38.15	36.95	37.67	226,540	+0.31(+0.82%)
Feb 08, 2021	36.32	37.43	36.27	37.36	274,498	+1.34(+3.71%)
Feb 05, 2021	36.38	36.78	35.66	36.03	178,981	+0.03(+0.08%)
Feb 04, 2021	35.37	36.04	34.64	36.00	217,965	+0.98(+2.81%)
Feb 03, 2021	35.03	36.16	34.57	35.01	131,515	-0.30(-0.84%)
Feb 02, 2021	35.84	36.12	35.19	35.31	217,529	-0.22(-0.63%)

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.