Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	46.93	47.86	46.77	46.77	1,387,600	-0.54(-1.14%)
Apr 29, 2021	48.00	48.59	46.94	47.31	1,768,539	+0.30(+0.64%)
Apr 28, 2021	46.75	47.13	46.39	47.01	1,370,604	+0.68(+1.47%)
Apr 27, 2021	46.46	46.70	46.15	46.33	1,078,188	-0.09(-0.19%)
Apr 26, 2021	46.46	47.07	46.26	46.42	939,701	+0.02(+0.04%)
Apr 23, 2021	45.65	46.41	45.62	46.40	882,900	+0.75(+1.64%)
Apr 22, 2021	46.54	46.55	45.45	45.65	1,090,954	-0.56(-1.21%)
Apr 21, 2021	45.60	46.53	45.40	46.21	1,111,428	+0.72(+1.58%)
Apr 20, 2021	45.50	45.75	44.91	45.49	1,085,376	-0.10(-0.22%)
Apr 19, 2021	45.63	46.16	45.45	45.59	965,392	+0.14(+0.31%)
Apr 16, 2021	45.76	45.88	45.44	45.45	874,100	-0.29(-0.63%)
Apr 15, 2021	45.49	45.88	45.24	45.74	1,040,998	+0.45(+0.99%)
Apr 14, 2021	45.10	45.78	44.95	45.29	965,199	+0.54(+1.21%)
Apr 13, 2021	44.83	44.95	44.58	44.75	688,961	-0.25(-0.56%)
Apr 12, 2021	44.70	45.16	44.61	45.00	722,578	+0.31(+0.69%)
Apr 09, 2021	45.47	45.82	44.45	44.69	1,068,400	-0.56(-1.24%)
Apr 08, 2021	45.35	45.46	44.91	45.25	1,013,919	+0.02(+0.04%)
Apr 07, 2021	45.28	45.39	45.00	45.23	1,059,043	+0.18(+0.40%)
Apr 06, 2021	44.78	45.38	44.63	45.05	1,107,135	+0.47(+1.05%)
Apr 05, 2021	44.22	44.71	44.05	44.58	1,191,575	+0.39(+0.88%)
Apr 01, 2021	43.88	44.19	43.08	44.19	1,195,300	+0.83(+1.91%)
Mar 31, 2021	42.93	43.79	42.81	43.36	1,747,506	+0.57(+1.33%)
Mar 30, 2021	43.01	43.32	42.70	42.79	853,277	-0.64(-1.47%)
Mar 29, 2021	43.80	43.93	42.97	43.43	1,016,995	-0.37(-0.84%)
Mar 26, 2021	42.90	43.84	42.60	43.80	1,334,900	+1.21(+2.84%)
Mar 25, 2021	42.18	42.70	41.77	42.59	1,814,580	+0.02(+0.05%)
Mar 24, 2021	42.75	43.28	42.52	42.57	1,160,515	+0.06(+0.14%)
Mar 23, 2021	43.26	43.79	42.47	42.51	1,924,520	-1.35(-3.08%)
Mar 22, 2021	44.10	44.42	43.63	43.86	1,084,076	-0.22(-0.50%)
Mar 19, 2021	44.63	45.68	44.00	44.08	3,597,500	-0.63(-1.41%)
Mar 18, 2021	45.27	45.60	44.53	44.71	1,614,028	-0.77(-1.69%)
Mar 17, 2021	45.83	46.11	45.17	45.48	1,647,411	-0.18(-0.39%)
Mar 16, 2021	46.27	46.32	45.61	45.66	2,082,985	-0.86(-1.85%)
Mar 15, 2021	45.60	46.52	45.47	46.52	2,200,581	+1.14(+2.51%)
Mar 12, 2021	45.07	45.44	44.72	45.38	1,950,700	+0.28(+0.62%)
Mar 11, 2021	45.45	45.67	44.98	45.10	1,453,566	+0.13(+0.29%)
Mar 10, 2021	44.70	45.06	44.38	44.97	2,344,175	+0.33(+0.74%)
Mar 09, 2021	45.10	45.46	44.64	44.64	1,545,309	-0.36(-0.80%)
Mar 08, 2021	45.55	45.58	44.60	45.00	1,984,129	+0.12(+0.27%)
Mar 05, 2021	45.31	45.60	44.29	44.88	1,827,400	+0.25(+0.56%)
Mar 04, 2021	44.58	45.40	43.90	44.63	2,345,225	+0.60(+1.36%)
Mar 03, 2021	44.00	45.04	43.87	44.03	1,653,050	+0.41(+0.94%)
Mar 02, 2021	43.01	43.78	42.78	43.62	1,076,510	+0.65(+1.51%)
Mar 01, 2021	42.23	43.42	42.12	42.97	2,378,633	+1.30(+3.12%)
Feb 26, 2021	42.40	42.51	41.45	41.67	1,752,200	-0.91(-2.14%)
Feb 25, 2021	43.95	44.00	42.04	42.58	1,967,652	-1.28(-2.92%)
Feb 24, 2021	43.41	43.89	42.81	43.86	2,067,471	+0.77(+1.79%)
Feb 23, 2021	43.40	43.59	41.80	43.09	2,454,105	+0.51(+1.20%)
Feb 22, 2021	41.86	43.41	41.71	42.58	3,277,097	+1.09(+2.63%)
Feb 19, 2021	40.50	41.72	40.34	41.49	1,531,300	+1.15(+2.85%)
Feb 18, 2021	41.60	41.78	40.30	40.34	3,411,294	-1.44(-3.45%)
Feb 17, 2021	41.75	41.94	41.08	41.78	1,336,214	+0.14(+0.34%)
Feb 16, 2021	42.16	42.43	41.60	41.64	1,370,353	-0.05(-0.12%)
Feb 12, 2021	40.71	41.80	40.55	41.69	2,064,900	+0.93(+2.28%)
Feb 11, 2021	41.08	41.25	40.52	40.76	1,916,512	-0.36(-0.88%)
Feb 10, 2021	41.35	41.41	40.54	41.12	1,953,308	-0.05(-0.12%)
Feb 09, 2021	40.66	41.21	40.18	41.17	1,926,156	+0.57(+1.40%)
Feb 08, 2021	40.85	40.91	39.93	40.60	2,142,604	+0.01(+0.02%)
Feb 05, 2021	40.84	41.20	40.28	40.59	1,456,800	+0.08(+0.20%)
Feb 04, 2021	41.25	41.50	40.31	40.51	2,118,345	-1.87(-4.41%)
Feb 03, 2021	41.75	42.73	40.85	42.38	3,549,741	+0.66(+1.58%)
Feb 02, 2021	44.24	44.44	41.51	41.72	3,946,230	-2.02(-4.62%)

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.