Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	45.34	46.13	45.06	45.62	1,537,689	-0.15(-0.33%)
Apr 29, 2021	46.74	47.01	44.72	45.77	1,421,361	-0.05(-0.11%)
Apr 28, 2021	46.63	47.21	45.67	45.82	1,819,599	-0.99(-2.11%)
Apr 27, 2021	47.21	47.45	46.29	46.80	1,389,663	-0.17(-0.36%)
Apr 26, 2021	46.79	47.49	46.51	46.97	1,116,767	+0.88(+1.91%)
Apr 23, 2021	45.17	46.34	44.92	46.10	1,053,505	+0.74(+1.63%)
Apr 22, 2021	46.04	46.82	45.18	45.36	1,260,266	-0.31(-0.68%)
Apr 21, 2021	44.15	45.86	43.25	45.67	2,555,528	+1.08(+2.42%)
Apr 20, 2021	45.41	45.52	43.53	44.59	2,611,795	-1.51(-3.27%)
Apr 19, 2021	46.08	46.51	45.61	46.10	1,432,274	-0.34(-0.73%)
Apr 16, 2021	47.12	47.47	45.73	46.43	1,300,606	-0.20(-0.43%)
Apr 15, 2021	47.63	47.77	46.26	46.63	1,799,626	-0.70(-1.48%)
Apr 14, 2021	47.94	49.15	47.25	47.33	1,670,596	-0.05(-0.11%)
Apr 13, 2021	46.99	47.92	45.89	47.38	2,380,774	-0.15(-0.31%)
Apr 12, 2021	47.78	47.83	46.81	47.53	1,859,531	-0.30(-0.63%)
Apr 09, 2021	47.86	48.21	47.02	47.83	3,112,540	-1.11(-2.26%)
Apr 08, 2021	47.82	48.94	47.48	48.94	1,573,161	+0.49(+1.01%)
Apr 07, 2021	49.02	49.10	47.84	48.45	1,192,153	-0.39(-0.80%)
Apr 06, 2021	48.88	49.92	48.17	48.84	2,608,915	-0.43(-0.87%)
Apr 05, 2021	50.39	51.42	49.17	49.27	1,741,360	-0.24(-0.48%)
Apr 01, 2021	49.31	50.10	48.99	49.51	1,681,022	+0.94(+1.93%)
Mar 31, 2021	49.79	50.41	48.57	48.57	3,095,216	-0.85(-1.72%)
Mar 30, 2021	48.36	49.66	47.94	49.42	2,579,488	+1.20(+2.48%)
Mar 29, 2021	48.96	50.04	47.35	48.22	2,274,905	-0.04(-0.08%)
Mar 26, 2021	49.04	49.13	47.11	48.26	1,694,644	-0.55(-1.12%)
Mar 25, 2021	43.71	48.97	43.28	48.81	3,517,102	+3.73(+8.28%)
Mar 24, 2021	46.65	48.17	44.95	45.08	2,213,416	-0.76(-1.66%)
Mar 23, 2021	47.67	48.14	45.53	45.84	2,885,635	-2.36(-4.89%)
Mar 22, 2021	50.26	50.29	48.17	48.19	1,970,374	-2.07(-4.11%)
Mar 19, 2021	49.67	50.57	48.50	50.26	4,174,058	+0.30(+0.60%)
Mar 18, 2021	51.61	52.28	49.64	49.96	2,273,624	-1.96(-3.77%)
Mar 17, 2021	49.91	51.95	49.91	51.92	2,522,631	+1.85(+3.69%)
Mar 16, 2021	51.84	51.84	49.42	50.07	2,506,762	-1.75(-3.37%)
Mar 15, 2021	52.72	53.53	51.01	51.82	3,204,530	+0.51(+0.99%)
Mar 12, 2021	50.49	51.96	50.06	51.31	4,205,817	+1.57(+3.15%)
Mar 11, 2021	48.68	50.78	48.31	49.74	3,563,948	+1.48(+3.06%)
Mar 10, 2021	47.71	49.04	47.46	48.26	2,504,747	+0.82(+1.73%)
Mar 09, 2021	46.94	48.38	45.43	47.44	2,562,621	+0.92(+1.97%)
Mar 08, 2021	48.11	49.02	46.25	46.53	3,015,920	-0.51(-1.08%)
Mar 05, 2021	47.05	47.53	42.78	47.03	2,905,662	+0.72(+1.55%)
Mar 04, 2021	48.73	49.40	44.18	46.32	3,634,064	-1.12(-2.36%)
Mar 03, 2021	48.01	49.74	47.43	47.43	6,549,075	+0.32(+0.68%)
Mar 02, 2021	46.08	48.64	45.84	47.11	3,583,359	+0.84(+1.81%)
Mar 01, 2021	44.89	46.65	43.52	46.28	4,044,407	+3.52(+8.24%)
Feb 26, 2021	43.15	44.05	42.15	42.75	2,543,106	-0.55(-1.27%)
Feb 25, 2021	45.14	45.35	42.89	43.30	5,139,036	-1.10(-2.47%)
Feb 24, 2021	43.52	46.33	43.50	44.40	4,093,897	+1.13(+2.61%)
Feb 23, 2021	41.42	43.74	40.74	43.27	4,587,788	+0.60(+1.40%)
Feb 22, 2021	41.60	44.40	41.43	42.67	3,999,082	+0.25(+0.59%)
Feb 19, 2021	39.56	42.59	39.49	42.42	4,247,092	+3.07(+7.81%)
Feb 18, 2021	39.45	40.22	38.79	39.35	1,659,645	-0.82(-2.04%)
Feb 17, 2021	39.35	40.40	38.70	40.17	2,009,079	+0.45(+1.13%)
Feb 16, 2021	39.92	39.92	38.72	39.72	1,930,745	+0.71(+1.82%)
Feb 12, 2021	38.56	39.59	38.32	39.01	1,535,781	+0.12(+0.31%)
Feb 11, 2021	38.99	39.95	38.15	38.89	1,814,681	-0.14(-0.36%)
Feb 10, 2021	39.68	39.68	38.35	39.03	1,786,428	-0.44(-1.11%)
Feb 09, 2021	39.65	40.15	39.22	39.47	1,720,722	-0.68(-1.69%)
Feb 08, 2021	38.76	40.27	38.66	40.15	2,818,825	+1.75(+4.55%)
Feb 05, 2021	39.53	39.85	38.18	38.40	1,991,206	-0.67(-1.71%)
Feb 04, 2021	39.00	39.67	38.33	39.07	2,738,192	+0.37(+0.95%)
Feb 03, 2021	37.36	38.86	36.94	38.70	4,588,411	+1.13(+3.00%)
Feb 02, 2021	35.53	37.88	35.30	37.57	3,435,519	+2.87(+8.29%)

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.