Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	58.20	58.37	57.37	57.63	791,561	-0.80(-1.36%)
Apr 29, 2021	59.14	59.71	57.97	58.42	1,003,658	-0.37(-0.62%)
Apr 28, 2021	58.81	59.02	58.28	58.79	974,851	-0.02(-0.03%)
Apr 27, 2021	58.17	58.84	58.01	58.81	751,978	+0.84(+1.45%)
Apr 26, 2021	57.80	58.85	57.80	57.97	820,648	+0.53(+0.92%)
Apr 23, 2021	55.66	57.69	55.66	57.44	930,130	+0.60(+1.05%)
Apr 22, 2021	56.06	57.36	55.66	56.84	1,137,249	+1.52(+2.75%)
Apr 21, 2021	54.99	55.41	54.57	55.32	1,059,083	+0.56(+1.03%)
Apr 20, 2021	54.90	55.07	54.53	54.76	710,748	-0.20(-0.36%)
Apr 19, 2021	55.03	55.07	54.50	54.95	520,437	-0.03(-0.05%)
Apr 16, 2021	54.76	55.19	54.32	54.98	700,227	+0.64(+1.18%)
Apr 15, 2021	54.50	54.50	53.96	54.34	638,658	+0.13(+0.23%)
Apr 14, 2021	53.85	54.46	53.73	54.21	570,924	+0.25(+0.46%)
Apr 13, 2021	53.98	54.44	53.82	53.96	727,858	-0.04(-0.07%)
Apr 12, 2021	53.61	54.15	53.47	54.00	528,855	+0.48(+0.90%)
Apr 09, 2021	53.41	53.53	52.91	53.52	715,114	+0.31(+0.59%)
Apr 08, 2021	52.64	53.28	52.24	53.20	637,178	+0.69(+1.31%)
Apr 07, 2021	52.42	52.54	51.64	52.52	687,666	+0.11(+0.20%)
Apr 06, 2021	51.74	52.42	51.61	52.41	635,675	+0.69(+1.33%)
Apr 05, 2021	51.37	51.83	50.94	51.72	658,486	+0.40(+0.78%)
Apr 01, 2021	50.88	51.32	50.39	51.32	577,329	+0.71(+1.39%)
Mar 31, 2021	50.72	51.68	50.52	50.61	1,024,050	-0.20(-0.39%)
Mar 30, 2021	50.80	51.01	50.31	50.81	553,896	-0.05(-0.11%)
Mar 29, 2021	50.94	51.51	50.42	50.86	968,631	-0.08(-0.16%)
Mar 26, 2021	50.01	51.02	50.01	50.94	930,465	+1.19(+2.39%)
Mar 25, 2021	47.98	50.00	47.90	49.75	1,248,199	+1.86(+3.88%)
Mar 24, 2021	48.19	48.98	47.86	47.90	758,510	+0.14(+0.30%)
Mar 23, 2021	47.85	48.36	47.49	47.75	944,493	-0.05(-0.11%)
Mar 22, 2021	47.91	48.24	47.35	47.81	981,342	-0.10(-0.21%)
Mar 19, 2021	48.07	48.49	47.80	47.91	3,046,036	-0.16(-0.33%)
Mar 18, 2021	49.50	49.54	47.99	48.07	1,221,409	-1.31(-2.66%)
Mar 17, 2021	49.28	49.44	48.69	49.38	919,743	+0.03(+0.05%)
Mar 16, 2021	50.25	50.37	49.10	49.35	1,389,955	-1.00(-1.99%)
Mar 15, 2021	52.17	52.31	49.72	50.35	2,439,973	-1.80(-3.44%)
Mar 12, 2021	51.86	52.60	51.77	52.15	1,181,298	+0.38(+0.72%)
Mar 11, 2021	50.48	51.82	50.38	51.77	1,139,394	+1.31(+2.60%)
Mar 10, 2021	49.60	50.69	49.44	50.46	1,092,301	+1.19(+2.41%)
Mar 09, 2021	47.24	49.89	47.01	49.27	1,451,017	+2.37(+5.05%)
Mar 08, 2021	45.73	48.33	45.72	46.90	1,456,976	+1.39(+3.06%)
Mar 05, 2021	45.75	46.27	43.50	45.51	1,592,861	+0.34(+0.75%)
Mar 04, 2021	46.70	47.23	44.85	45.17	1,798,148	-1.71(-3.65%)
Mar 03, 2021	46.70	47.54	46.28	46.88	1,805,176	-0.19(-0.39%)
Mar 02, 2021	47.80	48.00	47.07	47.07	1,348,987	-0.78(-1.63%)
Mar 01, 2021	47.08	48.47	46.85	47.85	1,234,489	+1.33(+2.85%)
Feb 26, 2021	46.70	48.45	46.48	46.52	1,343,960	-0.18(-0.38%)
Feb 25, 2021	48.88	49.13	45.69	46.69	2,583,398	-2.28(-4.65%)
Feb 24, 2021	49.48	50.00	48.68	48.97	1,630,088	-0.51(-1.04%)
Feb 23, 2021	49.84	49.84	48.24	49.48	1,746,326	-0.40(-0.80%)
Feb 22, 2021	50.16	50.56	49.66	49.88	757,757	-0.46(-0.91%)
Feb 19, 2021	50.52	50.86	50.04	50.34	607,656	+0.09(+0.18%)
Feb 18, 2021	49.90	50.56	49.70	50.25	467,969	+0.35(+0.71%)
Feb 17, 2021	50.14	50.55	49.36	49.90	697,576	-0.30(-0.60%)
Feb 16, 2021	50.70	50.83	49.74	50.20	837,277	-0.19(-0.37%)
Feb 12, 2021	51.00	51.32	49.93	50.39	686,381	-0.58(-1.13%)
Feb 11, 2021	49.58	52.14	49.58	50.96	1,164,193	+2.04(+4.16%)
Feb 10, 2021	49.08	49.68	48.85	48.93	919,925	+0.00(+0.00%)
Feb 09, 2021	49.24	49.44	48.47	48.93	846,253	-0.19(-0.38%)
Feb 08, 2021	48.39	49.15	48.08	49.11	896,558	+0.73(+1.50%)
Feb 05, 2021	48.44	48.95	48.20	48.39	554,006	+0.06(+0.13%)
Feb 04, 2021	47.71	48.43	47.41	48.32	580,132	+0.53(+1.11%)
Feb 03, 2021	47.64	48.18	47.47	47.79	354,109	-0.09(-0.18%)
Feb 02, 2021	47.71	48.00	46.99	47.88	545,680	+0.50(+1.05%)

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.