Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	43.14	44.05	42.69	43.45	41,800	-0.17(-0.39%)
Apr 29, 2021	43.23	43.85	42.92	43.62	19,785	+0.49(+1.14%)
Apr 28, 2021	42.97	43.18	42.40	43.13	16,661	-0.02(-0.05%)
Apr 27, 2021	43.53	43.53	42.92	43.15	11,087	-0.13(-0.30%)
Apr 26, 2021	44.25	44.65	43.17	43.28	17,941	-0.86(-1.95%)
Apr 23, 2021	44.06	44.95	43.67	44.14	28,300	+0.30(+0.68%)
Apr 22, 2021	43.77	44.12	43.28	43.84	19,772	+0.10(+0.23%)
Apr 21, 2021	43.68	43.84	43.44	43.74	13,188	+0.51(+1.18%)
Apr 20, 2021	42.93	43.45	42.60	43.23	29,409	-0.02(-0.05%)
Apr 19, 2021	43.00	43.34	42.15	43.25	36,150	-0.03(-0.07%)
Apr 16, 2021	43.45	43.56	41.98	43.28	31,900	+0.28(+0.65%)
Apr 15, 2021	42.30	43.10	41.97	43.00	15,910	+0.96(+2.28%)
Apr 14, 2021	41.17	42.17	41.17	42.04	42,254	+0.87(+2.11%)
Apr 13, 2021	41.21	41.48	40.82	41.17	30,556	-0.47(-1.13%)
Apr 12, 2021	42.07	42.07	41.24	41.64	18,449	-0.18(-0.43%)
Apr 09, 2021	41.92	42.22	41.38	41.82	47,100	+0.05(+0.12%)
Apr 08, 2021	42.44	42.77	41.72	41.77	45,923	-0.50(-1.18%)
Apr 07, 2021	43.10	43.12	42.07	42.27	42,087	-0.60(-1.40%)
Apr 06, 2021	42.94	43.84	42.05	42.87	30,201	-0.44(-1.02%)
Apr 05, 2021	43.72	43.72	42.73	43.31	29,078	+0.01(+0.02%)
Apr 01, 2021	42.86	43.59	42.20	43.30	43,500	+0.82(+1.93%)
Mar 31, 2021	42.79	43.58	41.83	42.48	65,815	+0.11(+0.26%)
Mar 30, 2021	43.23	44.33	42.09	42.37	32,617	-0.59(-1.37%)
Mar 29, 2021	42.60	43.85	42.18	42.96	58,197	-0.01(-0.02%)
Mar 26, 2021	42.15	43.12	41.88	42.97	25,600	+0.55(+1.30%)
Mar 25, 2021	42.21	42.48	41.11	42.42	32,341	+0.37(+0.88%)
Mar 24, 2021	42.81	43.81	42.03	42.05	23,985	-0.51(-1.20%)
Mar 23, 2021	43.66	43.66	42.54	42.56	33,842	-1.51(-3.43%)
Mar 22, 2021	43.52	44.71	42.86	44.07	44,139	+0.40(+0.92%)
Mar 19, 2021	42.98	44.37	42.84	43.67	121,100	+0.37(+0.85%)
Mar 18, 2021	43.92	44.12	42.30	43.30	31,177	-1.06(-2.39%)
Mar 17, 2021	44.50	44.55	43.66	44.36	33,984	-0.17(-0.38%)
Mar 16, 2021	44.06	44.74	43.52	44.53	27,111	+0.26(+0.59%)
Mar 15, 2021	45.10	45.10	43.70	44.27	34,695	-1.04(-2.30%)
Mar 12, 2021	44.95	45.56	44.48	45.31	30,000	+0.50(+1.12%)
Mar 11, 2021	45.13	45.30	44.46	44.81	49,898	-0.13(-0.29%)
Mar 10, 2021	45.32	45.35	44.74	44.94	28,783	+0.13(+0.29%)
Mar 09, 2021	46.55	46.62	44.74	44.81	39,205	-1.75(-3.76%)
Mar 08, 2021	46.46	47.44	45.74	46.56	30,734	+0.56(+1.22%)
Mar 05, 2021	45.80	46.48	45.14	46.00	80,100	+0.99(+2.20%)
Mar 04, 2021	46.18	47.29	44.68	45.01	40,087	-1.57(-3.37%)
Mar 03, 2021	45.50	46.97	45.13	46.58	35,646	+1.15(+2.53%)
Mar 02, 2021	45.68	45.78	45.05	45.43	40,455	-0.61(-1.32%)
Mar 01, 2021	45.29	47.20	45.29	46.04	68,951	+0.86(+1.90%)
Feb 26, 2021	45.19	45.98	45.02	45.18	123,900	-0.30(-0.66%)
Feb 25, 2021	45.00	45.64	44.50	45.48	32,823	+0.40(+0.89%)
Feb 24, 2021	44.38	45.45	43.95	45.08	39,482	+0.87(+1.97%)
Feb 23, 2021	43.24	44.67	42.31	44.21	34,362	+1.11(+2.58%)
Feb 22, 2021	42.15	43.24	41.84	43.10	41,232	+0.45(+1.06%)
Feb 19, 2021	43.21	43.33	42.10	42.65	52,900	-0.36(-0.84%)
Feb 18, 2021	42.25	43.41	42.17	43.01	22,931	+0.77(+1.82%)
Feb 17, 2021	42.72	43.51	41.66	42.24	43,173	-0.80(-1.86%)
Feb 16, 2021	43.09	44.26	42.42	43.04	38,845	-0.25(-0.58%)
Feb 12, 2021	43.78	44.15	42.00	43.29	42,000	-1.21(-2.72%)
Feb 11, 2021	44.54	46.07	44.14	44.50	45,664	-0.50(-1.11%)
Feb 10, 2021	45.69	45.69	44.31	45.00	22,102	-0.61(-1.34%)
Feb 09, 2021	44.38	45.68	44.10	45.61	36,069	+1.39(+3.14%)
Feb 08, 2021	43.67	44.45	42.94	44.22	20,701	+0.54(+1.24%)
Feb 05, 2021	43.42	43.98	42.20	43.68	37,800	+0.80(+1.87%)
Feb 04, 2021	41.47	42.95	41.02	42.88	30,991	+1.24(+2.98%)
Feb 03, 2021	41.42	41.77	40.79	41.64	18,800	-0.06(-0.14%)
Feb 02, 2021	41.01	42.05	40.79	41.70	25,153	+0.58(+1.41%)

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.