Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	46.07	46.59	44.48	46.00	189,835	-0.51(-1.09%)
Apr 29, 2021	46.98	47.63	46.47	46.51	173,384	+0.03(+0.06%)
Apr 28, 2021	46.64	46.76	45.35	46.48	90,354	-0.09(-0.19%)
Apr 27, 2021	46.93	46.93	46.13	46.57	174,512	-0.01(-0.02%)
Apr 26, 2021	47.33	47.76	46.36	46.58	169,307	-0.22(-0.48%)
Apr 23, 2021	44.81	47.35	43.99	46.80	176,831	+2.02(+4.52%)
Apr 22, 2021	47.28	47.28	43.86	44.78	106,975	-0.58(-1.27%)
Apr 21, 2021	44.40	45.71	44.18	45.35	128,061	+0.69(+1.54%)
Apr 20, 2021	46.41	46.41	44.09	44.67	137,723	-1.84(-3.96%)
Apr 19, 2021	46.59	46.89	46.04	46.51	120,000	-0.15(-0.31%)
Apr 16, 2021	46.19	47.04	45.81	46.65	93,665	+0.39(+0.83%)
Apr 15, 2021	46.69	46.69	45.14	46.27	64,286	-0.18(-0.39%)
Apr 14, 2021	45.63	47.01	44.59	46.45	132,045	+0.62(+1.35%)
Apr 13, 2021	46.89	47.07	45.68	45.83	138,056	-1.43(-3.03%)
Apr 12, 2021	46.85	47.91	46.85	47.26	55,183	+0.41(+0.88%)
Apr 09, 2021	46.47	47.06	46.40	46.85	96,465	+0.56(+1.20%)
Apr 08, 2021	46.04	46.54	44.98	46.29	98,940	+0.02(+0.04%)
Apr 07, 2021	46.29	46.71	45.68	46.28	151,365	+0.09(+0.19%)
Apr 06, 2021	46.65	47.00	45.88	46.19	139,480	-0.36(-0.77%)
Apr 05, 2021	46.72	46.77	45.72	46.55	146,626	+0.15(+0.33%)
Apr 01, 2021	45.26	46.40	45.26	46.40	93,432	+0.78(+1.71%)
Mar 31, 2021	45.98	46.69	45.39	45.62	156,307	-0.68(-1.46%)
Mar 30, 2021	45.39	47.07	45.39	46.29	102,042	+0.96(+2.12%)
Mar 29, 2021	46.11	48.35	45.31	45.33	157,647	-1.82(-3.85%)
Mar 26, 2021	46.29	47.19	46.26	47.15	133,908	+1.41(+3.09%)
Mar 25, 2021	44.74	46.11	44.08	45.74	186,554	+0.84(+1.87%)
Mar 24, 2021	45.40	46.96	44.82	44.90	140,068	+0.01(+0.02%)
Mar 23, 2021	45.71	46.78	44.78	44.89	143,125	-1.44(-3.11%)
Mar 22, 2021	47.33	47.74	45.42	46.33	148,656	-1.52(-3.17%)
Mar 19, 2021	45.77	47.90	45.45	47.85	668,725	+0.69(+1.45%)
Mar 18, 2021	47.19	49.20	46.76	47.16	189,407	+0.49(+1.05%)
Mar 17, 2021	47.11	47.71	45.46	46.67	162,085	-0.09(-0.20%)
Mar 16, 2021	47.23	47.23	45.69	46.77	146,181	-0.68(-1.43%)
Mar 15, 2021	48.79	49.08	46.51	47.44	152,962	-1.20(-2.47%)
Mar 12, 2021	48.33	49.59	47.19	48.64	147,555	+0.88(+1.85%)
Mar 11, 2021	47.18	47.78	46.29	47.76	153,628	+0.70(+1.49%)
Mar 10, 2021	46.04	47.46	45.65	47.06	185,292	+1.51(+3.31%)
Mar 09, 2021	45.61	46.59	44.58	45.55	189,767	-0.63(-1.37%)
Mar 08, 2021	45.10	46.58	44.21	46.18	132,730	+1.53(+3.44%)
Mar 05, 2021	44.25	44.80	43.70	44.65	165,985	+0.97(+2.22%)
Mar 04, 2021	43.44	44.59	43.02	43.68	163,034	+0.29(+0.67%)
Mar 03, 2021	42.87	44.88	42.87	43.39	159,062	+0.85(+2.00%)
Mar 02, 2021	43.05	43.47	42.33	42.54	106,209	-0.57(-1.33%)
Mar 01, 2021	42.35	43.26	42.28	43.11	107,964	+1.20(+2.86%)
Feb 26, 2021	42.23	42.97	41.69	41.91	138,224	-0.75(-1.75%)
Feb 25, 2021	43.70	44.09	42.22	42.66	124,315	-0.56(-1.29%)
Feb 24, 2021	42.21	43.71	42.10	43.22	185,270	+1.40(+3.34%)
Feb 23, 2021	41.49	42.81	41.16	41.82	175,394	+0.45(+1.08%)
Feb 22, 2021	40.89	41.87	40.57	41.37	317,383	+0.42(+1.03%)
Feb 19, 2021	40.43	40.96	40.40	40.95	179,166	+0.75(+1.88%)
Feb 18, 2021	40.53	40.85	40.12	40.20	58,202	-0.46(-1.14%)
Feb 17, 2021	40.59	41.34	39.98	40.66	76,765	-0.12(-0.29%)
Feb 16, 2021	40.48	41.10	40.31	40.78	95,578	+0.63(+1.58%)
Feb 12, 2021	39.80	40.21	39.53	40.15	90,166	+0.31(+0.77%)
Feb 11, 2021	40.46	41.09	39.08	39.84	137,933	-0.33(-0.83%)
Feb 10, 2021	40.46	41.02	39.83	40.17	97,617	-0.42(-1.03%)
Feb 09, 2021	39.61	40.79	39.49	40.59	96,608	+0.94(+2.38%)
Feb 08, 2021	38.91	39.65	38.13	39.65	84,499	+0.93(+2.39%)
Feb 05, 2021	39.26	39.38	38.09	38.72	81,418	-0.16(-0.42%)
Feb 04, 2021	37.90	38.96	37.66	38.89	124,998	+1.19(+3.16%)
Feb 03, 2021	37.40	38.38	36.89	37.70	121,987	-0.08(-0.20%)
Feb 02, 2021	37.38	37.88	36.94	37.77	114,999	+0.88(+2.39%)

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.