Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	47.04	47.58	46.88	47.24	22,500	-0.32(-0.66%)
Apr 29, 2021	47.95	47.95	47.25	47.55	2,139	-0.35(-0.73%)
Apr 28, 2021	47.49	48.10	47.49	47.90	6,328	+0.27(+0.56%)
Apr 27, 2021	47.86	47.86	47.53	47.63	1,734	+0.03(+0.06%)
Apr 26, 2021	47.64	47.71	47.30	47.60	4,070	+0.24(+0.50%)
Apr 23, 2021	46.91	47.36	46.79	47.36	4,237	+0.67(+1.43%)
Apr 22, 2021	46.73	47.23	46.51	46.70	13,480	-0.13(-0.27%)
Apr 21, 2021	46.31	46.90	46.29	46.82	1,831	+0.21(+0.45%)
Apr 20, 2021	47.12	47.12	46.25	46.61	4,385	-0.32(-0.67%)
Apr 19, 2021	47.26	47.42	46.85	46.93	3,016	-0.46(-0.98%)
Apr 16, 2021	47.71	47.71	47.34	47.39	6,861	-0.05(-0.10%)
Apr 15, 2021	47.29	47.53	47.28	47.44	3,889	+0.55(+1.17%)
Apr 14, 2021	47.46	47.46	46.81	46.89	7,908	+0.02(+0.04%)
Apr 13, 2021	46.81	47.07	46.67	46.87	3,446	+0.26(+0.56%)
Apr 12, 2021	46.68	46.81	46.48	46.61	9,582	-0.07(-0.16%)
Apr 09, 2021	46.46	46.71	46.46	46.68	1,513	+0.06(+0.12%)
Apr 08, 2021	46.54	46.74	46.35	46.62	4,511	+0.39(+0.84%)
Apr 07, 2021	46.51	46.51	46.22	46.23	2,494	-0.32(-0.68%)
Apr 06, 2021	46.72	46.84	46.38	46.55	3,046	+0.03(+0.06%)
Apr 05, 2021	46.94	46.94	46.40	46.52	13,821	+0.14(+0.30%)
Apr 01, 2021	46.29	46.44	46.23	46.38	3,935	+0.61(+1.34%)
Mar 31, 2021	45.83	45.98	45.71	45.77	1,354	+0.55(+1.21%)
Mar 30, 2021	45.24	45.38	44.81	45.22	2,317	+0.04(+0.08%)
Mar 29, 2021	45.62	45.62	44.94	45.19	3,671	-0.36(-0.78%)
Mar 26, 2021	45.41	45.54	44.70	45.54	4,338	+0.29(+0.64%)
Mar 25, 2021	44.54	45.26	44.38	45.25	3,565	+0.49(+1.10%)
Mar 24, 2021	45.58	45.68	44.76	44.76	1,326	-0.82(-1.80%)
Mar 23, 2021	46.09	46.33	45.55	45.58	4,692	-0.88(-1.89%)
Mar 22, 2021	46.04	46.60	46.04	46.46	5,030	+0.15(+0.31%)
Mar 19, 2021	45.85	46.39	45.85	46.31	4,035	+0.47(+1.01%)
Mar 18, 2021	46.61	46.66	45.85	45.85	2,723	-1.14(-2.43%)
Mar 17, 2021	46.65	47.11	46.32	46.99	2,161	+0.27(+0.58%)
Mar 16, 2021	47.04	47.16	46.72	46.72	3,248	-0.18(-0.38%)
Mar 15, 2021	46.47	46.90	46.47	46.90	3,129	+0.25(+0.53%)
Mar 12, 2021	46.46	46.65	46.12	46.65	3,026	+0.05(+0.11%)
Mar 11, 2021	46.13	46.83	46.11	46.60	2,809	+0.96(+2.10%)
Mar 10, 2021	45.97	46.21	45.51	45.64	2,427	+0.30(+0.66%)
Mar 09, 2021	45.27	45.60	44.92	45.34	2,922	+1.30(+2.94%)
Mar 08, 2021	44.37	45.16	44.05	44.05	9,527	-0.63(-1.42%)
Mar 05, 2021	44.20	44.84	42.78	44.68	3,935	+0.72(+1.64%)
Mar 04, 2021	45.13	45.14	43.53	43.96	12,194	-1.03(-2.29%)
Mar 03, 2021	45.73	45.73	44.92	44.99	5,077	-1.09(-2.37%)
Mar 02, 2021	46.73	46.73	45.92	46.09	4,941	-0.40(-0.85%)
Mar 01, 2021	46.24	46.71	46.08	46.48	7,659	+1.04(+2.28%)
Feb 26, 2021	45.69	45.79	44.73	45.45	6,457	+0.04(+0.10%)
Feb 25, 2021	46.72	47.11	45.11	45.40	10,477	-1.31(-2.81%)
Feb 24, 2021	46.19	46.86	46.19	46.71	2,507	+0.17(+0.36%)
Feb 23, 2021	46.25	46.70	45.15	46.55	5,418	-0.16(-0.35%)
Feb 22, 2021	47.23	47.23	46.67	46.71	7,163	-0.68(-1.43%)
Feb 19, 2021	47.20	47.41	47.13	47.39	2,421	+0.37(+0.78%)
Feb 18, 2021	46.96	47.05	46.81	47.02	5,138	-0.17(-0.35%)
Feb 17, 2021	46.67	47.25	46.67	47.18	3,955	-0.14(-0.30%)
Feb 16, 2021	47.64	47.64	47.19	47.32	6,053	+0.18(+0.39%)
Feb 12, 2021	47.02	47.17	46.94	47.14	3,329	-0.06(-0.13%)
Feb 11, 2021	47.24	47.54	46.85	47.20	11,499	+0.30(+0.65%)
Feb 10, 2021	47.22	47.26	46.78	46.90	3,343	+0.00(+0.01%)
Feb 09, 2021	46.41	47.04	46.41	46.89	6,430	+0.36(+0.78%)
Feb 08, 2021	46.23	46.75	46.23	46.53	8,064	+0.35(+0.76%)
Feb 05, 2021	46.27	46.31	46.15	46.18	3,228	+0.22(+0.48%)
Feb 04, 2021	45.61	45.96	45.47	45.96	3,771	+0.61(+1.36%)
Feb 03, 2021	45.28	45.54	44.97	45.34	4,902	+0.24(+0.53%)
Feb 02, 2021	44.51	45.37	44.51	45.10	5,370	+0.97(+2.20%)

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.