Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	45.47	45.57	45.28	45.54	20,153,978	+0.09(+0.20%)
Apr 29, 2021	44.89	45.57	44.89	45.45	20,058,560	+0.57(+1.26%)
Apr 28, 2021	45.03	45.11	44.88	44.88	14,626,234	-0.16(-0.35%)
Apr 27, 2021	44.92	45.23	44.77	45.04	16,529,233	+0.15(+0.34%)
Apr 26, 2021	45.54	45.57	44.80	44.89	23,390,582	-0.65(-1.42%)
Apr 23, 2021	45.28	45.68	45.25	45.54	23,537,450	+0.07(+0.16%)
Apr 22, 2021	45.92	46.04	45.38	45.46	20,178,620	-0.50(-1.08%)
Apr 21, 2021	45.82	46.12	45.74	45.96	17,748,782	+0.13(+0.29%)
Apr 20, 2021	45.38	46.15	45.19	45.83	25,039,066	+0.35(+0.77%)
Apr 19, 2021	45.66	45.75	45.44	45.47	19,744,162	-0.29(-0.64%)
Apr 16, 2021	45.86	45.88	45.47	45.77	27,126,148	+0.15(+0.32%)
Apr 15, 2021	45.37	45.72	45.31	45.62	22,230,000	+0.27(+0.60%)
Apr 14, 2021	45.28	45.39	45.05	45.35	22,445,772	-0.02(-0.04%)
Apr 13, 2021	45.50	45.57	45.20	45.36	17,809,758	-0.14(-0.31%)
Apr 12, 2021	45.59	45.69	45.35	45.50	19,170,136	+0.01(+0.01%)
Apr 09, 2021	45.45	45.60	45.15	45.50	21,174,274	+0.02(+0.05%)
Apr 08, 2021	45.72	45.93	45.46	45.47	19,548,862	-0.03(-0.06%)
Apr 07, 2021	45.67	45.81	45.46	45.50	20,843,400	-0.10(-0.21%)
Apr 06, 2021	45.28	45.88	45.09	45.60	31,781,878	+0.22(+0.48%)
Apr 05, 2021	44.50	45.62	44.33	45.38	40,998,564	+1.24(+2.81%)
Apr 01, 2021	44.25	44.56	44.05	44.14	26,211,538	-0.07(-0.15%)
Mar 31, 2021	44.12	44.55	43.93	44.21	25,125,602	+0.03(+0.07%)
Mar 30, 2021	44.37	44.78	44.09	44.18	27,880,504	-0.30(-0.68%)
Mar 29, 2021	43.94	44.60	43.81	44.49	30,862,978	+0.50(+1.14%)
Mar 26, 2021	43.62	44.01	43.43	43.98	29,343,394	+0.36(+0.84%)
Mar 25, 2021	43.38	43.79	43.25	43.62	28,793,500	+0.29(+0.68%)
Mar 24, 2021	43.76	43.76	43.31	43.33	24,104,082	-0.27(-0.62%)
Mar 23, 2021	42.87	43.71	42.84	43.60	29,836,308	+0.51(+1.19%)
Mar 22, 2021	42.64	43.11	42.64	43.09	25,243,060	+0.20(+0.48%)
Mar 19, 2021	42.36	43.13	42.28	42.88	59,093,244	+0.56(+1.33%)
Mar 18, 2021	42.69	42.95	42.29	42.32	30,524,156	-0.68(-1.58%)
Mar 17, 2021	43.07	43.28	42.90	43.00	24,756,678	-0.36(-0.83%)
Mar 16, 2021	43.17	43.65	43.17	43.36	20,382,068	-0.01(-0.03%)
Mar 15, 2021	43.80	43.80	43.17	43.37	25,726,716	-0.22(-0.51%)
Mar 12, 2021	43.07	43.72	42.93	43.59	29,162,610	+0.65(+1.51%)
Mar 11, 2021	43.35	43.39	42.75	42.95	36,372,984	-0.02(-0.04%)
Mar 10, 2021	41.90	43.25	41.76	42.96	46,024,508	+1.07(+2.55%)
Mar 09, 2021	41.87	42.22	41.71	41.89	32,705,708	+0.33(+0.79%)
Mar 08, 2021	42.04	42.20	41.54	41.57	41,999,552	-0.40(-0.96%)
Mar 05, 2021	41.23	42.17	41.20	41.97	34,942,460	+0.52(+1.25%)
Mar 04, 2021	41.56	42.12	41.05	41.45	46,417,916	-0.02(-0.05%)
Mar 03, 2021	42.09	42.23	41.46	41.47	42,809,900	-0.82(-1.94%)
Mar 02, 2021	42.75	43.15	42.26	42.29	29,949,490	-0.41(-0.96%)
Mar 01, 2021	42.77	43.09	42.62	42.70	35,421,368	+0.47(+1.12%)
Feb 26, 2021	42.74	42.84	42.21	42.23	43,553,940	-0.66(-1.54%)
Feb 25, 2021	43.26	43.56	42.74	42.89	34,129,920	-0.41(-0.95%)
Feb 24, 2021	44.16	44.26	43.25	43.30	47,669,776	-0.73(-1.67%)
Feb 23, 2021	44.57	44.66	43.90	44.03	32,064,770	-0.72(-1.61%)
Feb 22, 2021	44.77	44.97	44.29	44.76	32,887,790	-0.21(-0.47%)
Feb 19, 2021	44.79	45.32	44.75	44.97	37,539,348	+0.22(+0.49%)
Feb 18, 2021	45.18	45.73	44.69	44.75	99,205,088	-3.10(-6.48%)
Feb 17, 2021	47.02	47.94	46.97	47.85	26,461,132	+0.50(+1.06%)
Feb 16, 2021	47.44	47.58	47.11	47.35	28,561,408	+0.39(+0.82%)
Feb 12, 2021	46.86	47.00	46.70	46.96	13,765,874	+0.15(+0.31%)
Feb 11, 2021	46.85	47.12	46.71	46.81	13,086,914	-0.04(-0.08%)
Feb 10, 2021	47.40	47.42	46.66	46.85	19,034,104	-0.55(-1.17%)
Feb 09, 2021	46.99	47.56	46.99	47.40	16,305,723	+0.26(+0.55%)
Feb 08, 2021	47.07	47.32	46.96	47.14	16,218,211	+0.22(+0.46%)
Feb 05, 2021	46.63	47.08	46.33	46.92	20,973,230	+0.59(+1.28%)
Feb 04, 2021	46.09	46.54	45.92	46.33	17,730,292	+0.43(+0.94%)
Feb 03, 2021	45.72	46.17	45.71	45.90	15,334,014	+0.14(+0.31%)
Feb 02, 2021	45.43	46.20	45.32	45.76	27,676,110	+0.49(+1.08%)

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.