Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	57.46	59.10	57.26	57.90	1,238,700	-0.12(-0.21%)
Apr 29, 2021	56.99	58.25	55.97	58.02	269,972	+1.42(+2.51%)
Apr 28, 2021	56.43	57.03	56.07	56.60	301,459	+0.18(+0.32%)
Apr 27, 2021	55.15	56.50	54.66	56.42	374,291	+1.13(+2.04%)
Apr 26, 2021	55.00	55.97	54.36	55.29	493,505	+0.20(+0.36%)
Apr 23, 2021	53.84	56.28	53.30	55.09	849,000	+2.18(+4.12%)
Apr 22, 2021	52.13	53.35	51.74	52.91	429,991	+0.98(+1.89%)
Apr 21, 2021	50.89	52.11	50.47	51.93	712,634	+0.71(+1.39%)
Apr 20, 2021	51.14	52.13	50.47	51.22	669,141	-0.06(-0.12%)
Apr 19, 2021	50.80	51.99	50.36	51.28	304,508	+0.28(+0.55%)
Apr 16, 2021	51.66	52.24	50.52	51.00	634,500	-0.85(-1.64%)
Apr 15, 2021	50.52	51.89	50.43	51.85	358,886	+1.32(+2.61%)
Apr 14, 2021	50.21	51.00	50.21	50.53	268,168	+0.32(+0.64%)
Apr 13, 2021	49.37	50.27	49.01	50.21	333,146	+0.62(+1.25%)
Apr 12, 2021	48.23	49.72	48.10	49.59	845,691	+1.23(+2.54%)
Apr 09, 2021	48.64	48.88	47.41	48.36	130,800	-0.35(-0.72%)
Apr 08, 2021	47.65	48.88	47.48	48.71	276,243	+1.41(+2.98%)
Apr 07, 2021	47.41	47.73	46.88	47.30	163,091	-0.27(-0.57%)
Apr 06, 2021	48.36	48.79	47.37	47.57	207,468	-0.92(-1.90%)
Apr 05, 2021	48.55	48.64	47.59	48.49	246,280	+0.32(+0.66%)
Apr 01, 2021	47.10	48.23	46.19	48.17	330,700	+1.40(+2.99%)
Mar 31, 2021	46.50	47.68	46.25	46.77	359,736	+0.49(+1.06%)
Mar 30, 2021	45.75	46.80	45.73	46.28	264,296	+0.28(+0.61%)
Mar 29, 2021	47.14	47.34	45.98	46.00	351,122	-1.17(-2.48%)
Mar 26, 2021	46.84	47.49	46.14	47.17	201,700	+0.43(+0.92%)
Mar 25, 2021	47.16	47.46	45.62	46.74	398,881	-0.89(-1.87%)
Mar 24, 2021	48.10	48.14	47.08	47.63	277,846	-0.22(-0.46%)
Mar 23, 2021	47.28	48.09	47.00	47.85	347,690	+0.40(+0.84%)
Mar 22, 2021	47.20	47.64	46.56	47.45	203,328	+0.49(+1.04%)
Mar 19, 2021	46.39	47.45	46.29	46.96	404,200	+0.33(+0.71%)
Mar 18, 2021	49.17	49.17	46.26	46.63	427,835	-1.82(-3.76%)
Mar 17, 2021	47.63	48.64	47.13	48.45	243,991	+0.79(+1.66%)
Mar 16, 2021	48.40	48.50	47.27	47.66	456,821	-0.59(-1.22%)
Mar 15, 2021	48.36	49.66	48.01	48.25	699,942	-0.16(-0.33%)
Mar 12, 2021	48.28	48.72	47.76	48.41	228,500	-0.15(-0.31%)
Mar 11, 2021	49.00	49.32	48.06	48.56	246,646	+0.00(+0.00%)
Mar 10, 2021	47.77	49.88	47.77	48.56	453,102	+0.29(+0.60%)
Mar 09, 2021	47.85	49.13	47.44	48.27	370,736	+0.82(+1.73%)
Mar 08, 2021	46.20	47.69	45.42	47.45	422,028	+1.25(+2.71%)
Mar 05, 2021	46.74	46.92	43.82	46.20	1,330,500	-0.77(-1.64%)
Mar 04, 2021	47.00	47.37	45.02	46.97	713,621	-0.27(-0.57%)
Mar 03, 2021	47.87	48.33	46.84	47.24	858,947	-1.01(-2.09%)
Mar 02, 2021	47.51	48.46	46.91	48.25	572,562	-0.29(-0.60%)
Mar 01, 2021	49.44	49.93	48.19	48.54	402,466	+0.05(+0.10%)
Feb 26, 2021	46.83	49.58	46.13	48.49	734,800	+1.64(+3.50%)
Feb 25, 2021	47.75	49.14	46.34	46.85	527,030	-1.34(-2.78%)
Feb 24, 2021	48.00	49.16	47.78	48.19	877,499	-0.39(-0.80%)
Feb 23, 2021	48.00	49.07	46.97	48.58	477,087	+0.10(+0.21%)
Feb 22, 2021	48.71	49.91	47.74	48.48	573,726	-1.02(-2.06%)
Feb 19, 2021	49.86	51.37	49.33	49.50	799,000	-0.27(-0.54%)
Feb 18, 2021	50.96	50.96	49.41	49.77	763,357	-0.97(-1.91%)
Feb 17, 2021	52.53	53.99	50.44	50.74	446,648	-2.26(-4.26%)
Feb 16, 2021	54.06	54.23	51.77	53.00	646,412	-0.68(-1.27%)
Feb 12, 2021	53.69	54.18	53.00	53.68	204,600	-0.22(-0.41%)
Feb 11, 2021	53.22	54.00	52.30	53.90	195,404	+1.06(+2.01%)
Feb 10, 2021	54.53	55.07	52.47	52.84	408,544	-1.23(-2.27%)
Feb 09, 2021	54.25	55.05	53.40	54.07	717,773	+0.70(+1.31%)
Feb 08, 2021	52.52	53.44	52.26	53.37	156,583	+1.49(+2.87%)
Feb 05, 2021	51.99	51.99	50.20	51.88	242,200	+1.03(+2.03%)
Feb 04, 2021	49.77	51.57	49.24	50.85	260,421	+1.33(+2.69%)
Feb 03, 2021	49.77	50.45	49.01	49.52	241,686	-0.51(-1.02%)
Feb 02, 2021	50.42	50.55	49.13	50.03	204,217	+0.55(+1.11%)

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.