Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	63.05	64.14	61.46	62.59	849,000	-0.61(-0.97%)
Apr 29, 2021	62.31	65.81	60.36	63.20	1,557,406	+4.18(+7.08%)
Apr 28, 2021	58.51	59.19	56.85	59.02	681,979	+1.05(+1.81%)
Apr 27, 2021	58.18	59.88	57.72	57.97	527,013	-0.36(-0.62%)
Apr 26, 2021	58.25	59.19	57.33	58.33	640,761	+0.47(+0.81%)
Apr 23, 2021	59.58	59.58	57.65	57.86	683,200	-1.20(-2.03%)
Apr 22, 2021	57.91	59.71	57.45	59.06	894,495	+1.45(+2.52%)
Apr 21, 2021	55.40	57.65	55.15	57.61	452,206	+1.80(+3.23%)
Apr 20, 2021	58.11	59.00	54.93	55.81	771,928	-2.39(-4.11%)
Apr 19, 2021	57.87	58.61	57.38	58.20	400,791	+0.36(+0.62%)
Apr 16, 2021	58.30	58.78	57.32	57.84	370,200	+0.15(+0.26%)
Apr 15, 2021	59.10	59.10	57.67	57.69	378,334	-0.51(-0.88%)
Apr 14, 2021	57.82	59.57	57.66	58.20	532,578	+0.59(+1.02%)
Apr 13, 2021	58.83	58.93	57.12	57.61	558,920	-1.51(-2.55%)
Apr 12, 2021	59.00	59.53	58.28	59.12	404,008	+0.51(+0.87%)
Apr 09, 2021	59.70	59.70	57.80	58.61	462,100	-0.94(-1.58%)
Apr 08, 2021	59.26	59.67	58.10	59.55	432,241	-0.03(-0.05%)
Apr 07, 2021	57.77	60.39	57.76	59.58	414,653	+1.53(+2.64%)
Apr 06, 2021	58.98	60.15	57.86	58.05	627,167	-0.50(-0.85%)
Apr 05, 2021	59.49	60.08	57.78	58.55	645,649	-0.53(-0.90%)
Apr 01, 2021	59.04	59.90	58.05	59.08	597,600	+0.57(+0.97%)
Mar 31, 2021	59.63	60.76	58.39	58.51	501,785	-1.12(-1.88%)
Mar 30, 2021	58.39	60.30	58.30	59.63	387,934	+1.45(+2.49%)
Mar 29, 2021	61.62	62.38	58.17	58.18	600,214	-3.83(-6.18%)
Mar 26, 2021	60.55	62.13	59.17	62.01	828,900	+2.46(+4.13%)
Mar 25, 2021	54.68	59.84	54.00	59.55	963,334	+4.63(+8.43%)
Mar 24, 2021	55.92	57.68	54.69	54.92	828,051	-0.07(-0.13%)
Mar 23, 2021	57.21	59.03	54.84	54.99	927,606	-3.52(-6.02%)
Mar 22, 2021	60.32	60.94	58.15	58.51	646,599	-1.83(-3.03%)
Mar 19, 2021	59.47	61.29	58.35	60.34	649,800	+0.53(+0.89%)
Mar 18, 2021	60.76	61.91	59.58	59.81	443,486	-1.22(-2.00%)
Mar 17, 2021	60.09	61.47	59.69	61.03	420,206	+0.95(+1.58%)
Mar 16, 2021	62.08	62.27	59.42	60.08	508,733	-2.40(-3.84%)
Mar 15, 2021	62.49	63.20	61.00	62.48	738,068	+0.73(+1.18%)
Mar 12, 2021	58.29	61.96	58.00	61.75	902,600	+4.11(+7.13%)
Mar 11, 2021	58.90	59.58	57.15	57.64	747,757	-1.37(-2.32%)
Mar 10, 2021	58.45	59.52	57.70	59.01	587,828	+0.93(+1.60%)
Mar 09, 2021	59.00	59.61	57.12	58.08	689,566	-0.86(-1.46%)
Mar 08, 2021	57.00	59.68	56.23	58.94	805,854	+2.82(+5.02%)
Mar 05, 2021	56.65	56.77	52.39	56.12	967,300	+0.42(+0.75%)
Mar 04, 2021	58.80	59.60	53.50	55.70	1,200,582	-2.41(-4.15%)
Mar 03, 2021	57.00	59.72	56.50	58.11	1,062,142	+1.67(+2.96%)
Mar 02, 2021	55.70	56.79	55.04	56.44	520,009	+0.98(+1.77%)
Mar 01, 2021	55.80	57.10	55.40	55.46	695,845	+0.51(+0.93%)
Feb 26, 2021	54.17	55.69	51.92	54.95	862,900	+0.42(+0.77%)
Feb 25, 2021	55.16	55.70	52.28	54.53	1,008,600	-0.99(-1.78%)
Feb 24, 2021	54.35	56.48	54.00	55.52	1,106,264	+1.73(+3.22%)
Feb 23, 2021	53.47	54.64	51.74	53.79	1,368,391	-0.19(-0.35%)
Feb 22, 2021	52.23	55.11	51.62	53.98	1,734,538	+1.23(+2.33%)
Feb 19, 2021	51.20	53.00	51.01	52.75	1,133,100	+1.55(+3.03%)
Feb 18, 2021	48.93	51.65	47.55	51.20	1,944,902	+3.87(+8.18%)
Feb 17, 2021	49.87	49.87	47.08	47.33	1,264,595	-2.72(-5.43%)
Feb 16, 2021	50.00	50.43	49.39	50.05	717,018	+0.04(+0.08%)
Feb 12, 2021	51.16	51.26	49.51	50.01	555,700	-1.60(-3.10%)
Feb 11, 2021	51.20	51.62	49.30	51.61	1,326,173	+0.75(+1.47%)
Feb 10, 2021	50.28	52.40	50.03	50.86	1,221,932	+0.84(+1.68%)
Feb 09, 2021	48.75	50.37	47.87	50.02	647,078	+1.26(+2.58%)
Feb 08, 2021	47.90	48.91	47.00	48.76	593,122	+1.38(+2.91%)
Feb 05, 2021	46.68	47.85	46.49	47.38	522,600	+1.26(+2.73%)
Feb 04, 2021	46.00	46.60	45.64	46.12	523,171	+0.40(+0.87%)
Feb 03, 2021	43.47	46.31	43.04	45.72	834,190	+2.34(+5.39%)
Feb 02, 2021	45.15	45.42	42.71	43.38	1,547,546	-1.58(-3.51%)

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.