Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	44.81	45.06	43.86	44.43	236,600	-1.19(-2.61%)
Apr 29, 2021	45.31	45.95	44.83	45.62	264,527	+0.98(+2.20%)
Apr 28, 2021	44.87	44.93	43.94	44.64	227,755	-0.39(-0.87%)
Apr 27, 2021	45.50	46.30	45.01	45.03	243,473	-0.32(-0.71%)
Apr 26, 2021	45.15	45.64	44.85	45.35	289,687	+0.75(+1.68%)
Apr 23, 2021	44.41	45.36	44.17	44.60	373,200	-0.03(-0.07%)
Apr 22, 2021	44.64	45.37	44.08	44.63	344,023	-0.02(-0.04%)
Apr 21, 2021	44.64	45.16	44.03	44.65	253,263	+0.65(+1.48%)
Apr 20, 2021	45.62	45.75	43.50	44.00	404,203	-1.63(-3.57%)
Apr 19, 2021	46.58	46.95	45.45	45.63	414,687	-1.16(-2.48%)
Apr 16, 2021	45.81	47.03	45.57	46.79	309,700	+1.45(+3.20%)
Apr 15, 2021	46.39	47.36	45.24	45.34	562,492	-0.53(-1.16%)
Apr 14, 2021	45.85	46.48	44.93	45.87	225,158	-0.02(-0.04%)
Apr 13, 2021	46.51	46.63	45.05	45.89	300,118	-0.74(-1.59%)
Apr 12, 2021	46.47	46.82	45.61	46.63	253,764	+0.35(+0.76%)
Apr 09, 2021	45.73	46.72	45.17	46.28	372,300	+0.68(+1.49%)
Apr 08, 2021	46.43	46.43	44.88	45.60	392,729	-0.56(-1.21%)
Apr 07, 2021	47.29	47.29	45.86	46.16	276,783	-1.12(-2.37%)
Apr 06, 2021	47.12	47.74	46.94	47.28	317,068	-0.07(-0.15%)
Apr 05, 2021	47.91	47.91	45.68	47.35	377,734	-0.07(-0.15%)
Apr 01, 2021	45.79	47.86	45.58	47.42	449,700	+2.16(+4.77%)
Mar 31, 2021	44.37	45.51	43.98	45.26	342,577	+1.26(+2.86%)
Mar 30, 2021	43.44	44.35	43.10	44.00	426,439	+0.37(+0.85%)
Mar 29, 2021	45.28	45.53	43.29	43.63	419,278	-1.71(-3.77%)
Mar 26, 2021	44.29	45.53	43.82	45.34	296,800	+1.38(+3.14%)
Mar 25, 2021	41.19	44.01	40.85	43.96	310,424	+2.06(+4.92%)
Mar 24, 2021	43.50	44.57	41.69	41.90	550,921	-0.76(-1.78%)
Mar 23, 2021	44.25	44.85	42.01	42.66	401,537	-2.12(-4.73%)
Mar 22, 2021	45.58	46.29	44.60	44.78	323,042	-0.64(-1.41%)
Mar 19, 2021	43.29	45.65	43.28	45.42	795,600	+2.14(+4.94%)
Mar 18, 2021	45.12	45.47	42.97	43.28	497,080	-2.61(-5.69%)
Mar 17, 2021	44.53	46.03	43.58	45.89	327,712	+1.30(+2.92%)
Mar 16, 2021	44.94	45.49	44.08	44.59	349,985	-0.07(-0.16%)
Mar 15, 2021	43.62	44.70	43.29	44.66	486,466	+0.80(+1.82%)
Mar 12, 2021	44.37	44.98	43.73	43.86	381,200	-1.14(-2.53%)
Mar 11, 2021	46.23	46.64	44.68	45.00	414,714	-0.57(-1.25%)
Mar 10, 2021	44.79	46.43	44.25	45.57	511,940	+1.48(+3.36%)
Mar 09, 2021	44.72	44.87	43.57	44.09	334,534	+0.14(+0.32%)
Mar 08, 2021	44.89	45.99	43.53	43.95	440,652	-0.92(-2.05%)
Mar 05, 2021	44.21	44.97	42.17	44.87	876,000	+1.67(+3.87%)
Mar 04, 2021	43.58	44.29	41.97	43.20	1,002,190	-0.46(-1.05%)
Mar 03, 2021	45.52	45.86	43.38	43.66	675,940	-2.16(-4.71%)
Mar 02, 2021	46.65	47.28	45.82	45.82	937,500	-1.10(-2.34%)
Mar 01, 2021	45.56	47.57	45.36	46.92	733,562	+2.67(+6.03%)
Feb 26, 2021	44.25	45.21	43.67	44.25	494,700	+0.91(+2.10%)
Feb 25, 2021	45.36	45.95	43.22	43.34	399,648	-2.62(-5.70%)
Feb 24, 2021	44.39	46.11	43.20	45.96	323,839	+1.53(+3.44%)
Feb 23, 2021	44.00	45.10	43.27	44.43	420,063	+0.22(+0.50%)
Feb 22, 2021	43.90	44.99	43.21	44.21	275,046	-0.26(-0.58%)
Feb 19, 2021	43.84	44.95	43.62	44.47	253,800	+1.13(+2.61%)
Feb 18, 2021	43.65	43.91	43.15	43.34	328,040	-0.45(-1.03%)
Feb 17, 2021	42.15	43.81	41.79	43.79	750,224	+0.99(+2.31%)
Feb 16, 2021	44.33	44.33	42.53	42.80	359,286	-0.98(-2.24%)
Feb 12, 2021	44.45	44.45	43.32	43.78	303,900	-0.93(-2.08%)
Feb 11, 2021	43.25	44.99	42.72	44.71	1,287,963	+1.92(+4.49%)
Feb 10, 2021	42.14	43.25	41.20	42.79	335,565	+0.80(+1.91%)
Feb 09, 2021	42.64	42.64	41.27	41.99	312,631	-0.53(-1.25%)
Feb 08, 2021	40.95	42.58	40.72	42.52	433,304	+1.59(+3.88%)
Feb 05, 2021	40.00	40.94	39.16	40.93	339,100	+1.48(+3.75%)
Feb 04, 2021	39.85	39.94	38.90	39.45	428,871	+0.11(+0.28%)
Feb 03, 2021	39.74	41.43	37.50	39.34	669,884	-0.21(-0.53%)
Feb 02, 2021	38.40	40.00	37.44	39.55	1,111,282	+4.49(+12.81%)

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.