Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	55.02	55.73	54.65	55.08	1,108,100	-0.29(-0.52%)
Apr 29, 2021	55.99	56.31	54.38	55.37	1,200,941	+0.09(+0.16%)
Apr 28, 2021	55.00	56.48	54.65	55.28	1,023,173	-0.03(-0.05%)
Apr 27, 2021	53.02	55.50	53.02	55.31	2,281,355	+2.49(+4.71%)
Apr 26, 2021	53.73	54.88	52.57	52.82	978,867	-0.98(-1.82%)
Apr 23, 2021	53.15	54.11	52.65	53.80	921,200	+1.26(+2.40%)
Apr 22, 2021	53.02	54.31	52.46	52.54	1,983,536	+0.18(+0.34%)
Apr 21, 2021	50.08	52.43	49.84	52.36	2,834,823	+1.73(+3.42%)
Apr 20, 2021	51.75	52.09	49.54	50.63	1,423,027	-1.55(-2.97%)
Apr 19, 2021	53.24	53.55	51.88	52.18	1,361,934	-1.65(-3.07%)
Apr 16, 2021	54.03	54.24	52.56	53.83	1,580,000	+0.23(+0.43%)
Apr 15, 2021	53.21	54.63	52.54	53.60	2,050,845	+1.09(+2.08%)
Apr 14, 2021	52.78	54.02	52.40	52.51	868,568	-0.31(-0.59%)
Apr 13, 2021	53.36	53.51	50.84	52.82	2,459,163	-1.08(-2.00%)
Apr 12, 2021	53.00	54.42	52.79	53.90	1,214,926	+0.37(+0.69%)
Apr 09, 2021	52.65	53.84	51.71	53.53	1,648,700	+1.35(+2.59%)
Apr 08, 2021	50.52	52.44	49.76	52.18	2,890,487	+1.44(+2.84%)
Apr 07, 2021	50.36	51.13	49.62	50.74	1,459,518	+0.34(+0.67%)
Apr 06, 2021	50.43	51.51	50.11	50.40	1,432,146	+0.20(+0.40%)
Apr 05, 2021	50.10	50.72	48.60	50.20	1,901,290	+0.82(+1.66%)
Apr 01, 2021	51.20	51.50	49.22	49.38	2,238,200	-1.62(-3.18%)
Mar 31, 2021	49.95	51.48	49.78	51.00	1,840,217	+1.17(+2.35%)
Mar 30, 2021	47.57	50.01	47.17	49.83	1,680,628	+2.52(+5.33%)
Mar 29, 2021	49.75	50.31	46.85	47.31	2,072,969	-2.87(-5.72%)
Mar 26, 2021	50.17	51.31	48.41	50.18	2,186,300	+0.88(+1.78%)
Mar 25, 2021	46.50	49.86	45.70	49.30	2,807,508	+1.15(+2.39%)
Mar 24, 2021	50.48	51.91	47.83	48.15	2,671,756	-1.28(-2.59%)
Mar 23, 2021	52.65	53.02	48.95	49.43	3,445,612	-3.86(-7.24%)
Mar 22, 2021	54.94	55.16	52.86	53.29	2,331,193	-1.90(-3.44%)
Mar 19, 2021	55.39	56.79	54.00	55.19	2,178,000	-0.35(-0.63%)
Mar 18, 2021	57.00	58.58	55.17	55.54	2,951,148	-0.80(-1.42%)
Mar 17, 2021	55.84	56.90	55.32	56.34	1,760,629	+0.69(+1.24%)
Mar 16, 2021	56.12	56.12	54.01	55.65	1,961,187	-0.99(-1.75%)
Mar 15, 2021	54.37	56.94	54.35	56.64	1,817,325	+2.58(+4.77%)
Mar 12, 2021	54.00	54.89	53.58	54.06	1,420,300	-0.20(-0.37%)
Mar 11, 2021	54.00	54.43	53.03	54.26	1,818,323	+0.40(+0.74%)
Mar 10, 2021	53.10	54.10	52.65	53.86	2,404,608	+0.29(+0.54%)
Mar 09, 2021	52.34	54.36	51.60	53.57	2,814,005	+1.18(+2.25%)
Mar 08, 2021	48.52	52.96	48.48	52.39	4,831,561	+4.69(+9.83%)
Mar 05, 2021	46.77	47.92	44.25	47.70	1,438,500	+1.26(+2.71%)
Mar 04, 2021	48.00	48.88	44.88	46.44	2,220,057	-1.49(-3.11%)
Mar 03, 2021	48.11	49.06	47.80	47.93	1,529,040	+0.01(+0.02%)
Mar 02, 2021	47.91	48.52	47.49	47.92	1,179,140	-0.34(-0.70%)
Mar 01, 2021	47.71	48.82	47.50	48.26	1,452,825	+1.59(+3.41%)
Feb 26, 2021	46.86	47.45	45.24	46.67	1,907,700	+0.07(+0.15%)
Feb 25, 2021	47.61	48.30	45.91	46.60	1,838,421	-1.19(-2.49%)
Feb 24, 2021	46.68	48.70	46.14	47.79	2,269,019	+0.93(+1.98%)
Feb 23, 2021	46.59	47.25	44.59	46.86	2,678,672	-0.33(-0.70%)
Feb 22, 2021	45.70	48.33	45.38	47.19	3,171,742	+1.30(+2.83%)
Feb 19, 2021	44.74	45.91	44.37	45.89	2,933,100	+1.65(+3.73%)
Feb 18, 2021	45.08	45.49	43.46	44.24	2,482,387	-1.62(-3.53%)
Feb 17, 2021	46.80	46.80	44.75	45.86	1,672,244	-0.90(-1.92%)
Feb 16, 2021	46.31	47.65	45.99	46.76	2,734,382	+0.75(+1.63%)
Feb 12, 2021	44.88	46.05	44.64	46.01	2,030,000	+0.47(+1.03%)
Feb 11, 2021	45.48	46.62	45.04	45.54	1,538,967	+0.35(+0.77%)
Feb 10, 2021	44.81	45.71	43.85	45.19	2,108,921	+0.57(+1.28%)
Feb 09, 2021	45.97	46.97	44.60	44.62	3,014,464	-1.94(-4.17%)
Feb 08, 2021	46.18	47.09	45.54	46.56	2,097,215	+0.46(+1.00%)
Feb 05, 2021	45.96	46.98	45.15	46.10	2,300,800	+0.54(+1.19%)
Feb 04, 2021	44.11	46.77	44.01	45.56	4,458,290	+1.75(+3.99%)
Feb 03, 2021	44.75	45.96	42.50	43.81	7,448,340	+1.08(+2.53%)
Feb 02, 2021	41.73	43.00	41.73	42.73	2,512,597	+1.08(+2.59%)

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.