Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	45.86	45.89	45.31	45.37	1,245,068	-0.29(-0.65%)
Apr 29, 2021	45.96	46.00	45.17	45.66	2,080,371	+0.11(+0.25%)
Apr 28, 2021	45.50	45.91	45.42	45.55	2,289,361	+0.88(+1.98%)
Apr 27, 2021	44.78	44.84	44.57	44.67	1,648,532	-0.27(-0.60%)
Apr 26, 2021	44.98	45.00	44.67	44.93	1,350,295	+0.16(+0.37%)
Apr 23, 2021	44.62	44.87	44.54	44.77	1,543,810	-0.33(-0.73%)
Apr 22, 2021	45.02	45.14	44.76	45.10	4,236,383	-0.35(-0.76%)
Apr 21, 2021	45.26	45.53	45.24	45.45	661,789	+0.40(+0.88%)
Apr 20, 2021	44.86	45.05	44.77	45.05	747,054	+0.16(+0.35%)
Apr 19, 2021	44.91	44.98	44.80	44.89	926,521	+0.45(+1.01%)
Apr 16, 2021	44.17	44.60	44.01	44.44	1,105,855	+0.53(+1.20%)
Apr 15, 2021	43.85	44.12	43.73	43.91	1,223,452	+0.39(+0.90%)
Apr 14, 2021	43.70	43.77	43.47	43.52	1,274,199	+0.07(+0.16%)
Apr 13, 2021	43.25	43.62	43.21	43.45	1,338,156	-0.08(-0.18%)
Apr 12, 2021	43.83	43.89	43.52	43.53	1,041,776	-0.45(-1.02%)
Apr 09, 2021	43.73	44.08	43.66	43.98	1,666,516	+0.33(+0.75%)
Apr 08, 2021	43.70	43.81	43.59	43.65	755,368	+0.36(+0.84%)
Apr 07, 2021	43.45	43.55	43.21	43.29	1,337,358	+0.16(+0.36%)
Apr 06, 2021	43.05	43.52	42.97	43.13	1,318,802	-0.34(-0.78%)
Apr 05, 2021	42.95	43.51	42.80	43.47	917,645	+0.71(+1.66%)
Apr 01, 2021	42.75	42.97	42.59	42.76	915,851	-0.09(-0.20%)
Mar 31, 2021	42.80	42.95	42.64	42.85	1,066,757	+0.30(+0.71%)
Mar 30, 2021	42.69	42.71	42.47	42.54	827,562	-0.45(-1.05%)
Mar 29, 2021	42.75	43.11	42.73	42.99	1,122,763	+0.00(+0.00%)
Mar 26, 2021	42.47	43.04	42.31	42.99	1,651,048	+0.39(+0.92%)
Mar 25, 2021	42.43	42.64	42.38	42.60	2,116,953	+0.55(+1.30%)
Mar 24, 2021	41.95	42.11	41.80	42.06	2,449,363	+0.01(+0.02%)
Mar 23, 2021	42.61	42.71	42.02	42.05	2,373,621	-0.65(-1.52%)
Mar 22, 2021	42.54	43.05	42.52	42.70	1,202,913	-0.55(-1.26%)
Mar 19, 2021	42.89	43.31	42.81	43.25	1,593,447	+0.70(+1.65%)
Mar 18, 2021	42.36	42.66	42.34	42.54	1,626,516	-0.01(-0.02%)
Mar 17, 2021	42.61	42.61	42.11	42.55	1,317,822	-0.24(-0.57%)
Mar 16, 2021	42.31	42.80	42.28	42.80	1,275,725	+0.60(+1.42%)
Mar 15, 2021	41.95	42.32	41.79	42.20	1,284,814	+0.61(+1.46%)
Mar 12, 2021	41.42	41.62	41.24	41.59	1,598,295	+0.15(+0.36%)
Mar 11, 2021	41.41	41.67	41.32	41.44	1,625,473	-0.10(-0.23%)
Mar 10, 2021	41.56	41.80	41.23	41.54	1,415,982	+0.68(+1.65%)
Mar 09, 2021	41.09	41.29	40.75	40.86	1,927,691	+0.50(+1.25%)
Mar 08, 2021	39.66	40.62	39.62	40.36	2,467,295	+0.00(+0.00%)
Mar 05, 2021	40.02	40.41	39.86	40.36	3,661,904	+0.60(+1.50%)
Mar 04, 2021	39.86	40.09	39.30	39.76	2,307,979	+0.38(+0.97%)
Mar 03, 2021	39.43	39.60	39.13	39.38	1,287,529	-0.42(-1.04%)
Mar 02, 2021	39.91	40.02	39.75	39.80	1,712,245	+0.03(+0.07%)
Mar 01, 2021	39.90	40.10	39.70	39.77	2,169,842	+0.02(+0.04%)
Feb 26, 2021	40.21	40.21	39.62	39.75	3,629,236	+0.08(+0.20%)
Feb 25, 2021	40.31	40.33	39.60	39.68	3,624,180	-0.70(-1.74%)
Feb 24, 2021	40.15	40.46	40.07	40.38	2,589,924	+0.17(+0.43%)
Feb 23, 2021	40.26	40.37	40.13	40.20	1,743,507	+0.04(+0.11%)
Feb 22, 2021	40.40	40.43	40.15	40.16	3,206,190	-0.24(-0.60%)
Feb 19, 2021	40.49	40.56	40.18	40.40	3,331,994	-0.58(-1.42%)
Feb 18, 2021	41.03	41.08	40.74	40.98	1,839,048	-0.26(-0.63%)
Feb 17, 2021	40.92	41.25	40.90	41.24	4,089,513	+0.14(+0.34%)
Feb 16, 2021	41.28	41.31	40.81	41.11	4,550,445	-0.10(-0.25%)
Feb 12, 2021	40.84	41.28	40.81	41.21	4,871,534	-0.11(-0.27%)
Feb 11, 2021	41.20	41.32	40.64	41.32	9,828,876	-0.32(-0.77%)
Feb 10, 2021	42.08	42.15	41.56	41.64	4,962,890	-0.68(-1.62%)
Feb 09, 2021	41.92	42.54	41.81	42.33	5,032,403	+0.20(+0.47%)
Feb 08, 2021	42.16	42.28	41.99	42.13	3,449,947	+0.36(+0.87%)
Feb 05, 2021	41.92	42.13	41.51	41.76	4,988,699	+0.94(+2.31%)
Feb 04, 2021	40.85	40.90	40.64	40.82	2,763,588	+0.22(+0.53%)
Feb 03, 2021	40.66	40.83	40.38	40.60	6,066,168	-0.35(-0.85%)
Feb 02, 2021	41.25	41.36	40.81	40.95	7,044,695	-0.29(-0.69%)

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.