Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	57.85	58.19	57.18	57.44	840,343	-0.78(-1.33%)
Apr 29, 2021	58.19	58.85	56.91	58.22	1,162,532	+0.70(+1.22%)
Apr 28, 2021	57.50	57.79	57.01	57.52	848,594	+0.32(+0.55%)
Apr 27, 2021	56.07	57.40	55.48	57.20	1,121,917	+1.16(+2.07%)
Apr 26, 2021	55.72	56.86	55.37	56.04	766,955	+0.97(+1.77%)
Apr 23, 2021	53.96	55.37	53.81	55.07	1,192,853	+1.31(+2.44%)
Apr 22, 2021	54.49	56.10	52.83	53.75	1,803,375	-1.45(-2.62%)
Apr 21, 2021	53.72	55.45	53.38	55.20	1,553,072	+0.99(+1.83%)
Apr 20, 2021	55.18	55.48	53.42	54.21	1,343,779	-1.10(-1.98%)
Apr 19, 2021	55.21	55.55	54.49	55.31	1,472,095	+0.28(+0.51%)
Apr 16, 2021	54.86	55.74	54.12	55.03	1,232,446	+0.43(+0.79%)
Apr 15, 2021	54.22	54.61	53.55	54.59	972,056	+0.87(+1.61%)
Apr 14, 2021	54.00	55.29	53.68	53.73	1,355,964	-1.42(-2.58%)
Apr 13, 2021	55.63	55.70	54.52	55.15	739,110	-0.48(-0.86%)
Apr 12, 2021	55.91	56.19	54.97	55.63	1,205,281	-0.17(-0.30%)
Apr 09, 2021	55.34	56.11	55.11	55.80	557,674	+0.60(+1.08%)
Apr 08, 2021	55.59	55.95	55.17	55.20	809,909	-0.72(-1.29%)
Apr 07, 2021	56.33	56.71	55.53	55.92	865,384	-0.63(-1.11%)
Apr 06, 2021	55.59	57.06	55.58	56.55	1,263,411	+0.84(+1.51%)
Apr 05, 2021	56.45	56.53	54.72	55.71	1,050,040	-0.28(-0.50%)
Apr 01, 2021	54.84	56.02	54.22	55.99	1,058,545	+1.89(+3.50%)
Mar 31, 2021	55.31	55.70	54.09	54.09	1,429,089	-1.70(-3.05%)
Mar 30, 2021	55.44	56.20	54.83	55.79	1,089,656	+0.88(+1.59%)
Mar 29, 2021	55.86	57.29	54.64	54.92	1,592,556	-0.72(-1.30%)
Mar 26, 2021	54.95	56.24	54.73	55.64	1,058,390	+1.20(+2.20%)
Mar 25, 2021	53.86	55.09	52.59	54.44	1,204,148	+0.56(+1.04%)
Mar 24, 2021	55.12	56.32	53.87	53.88	995,263	-0.81(-1.48%)
Mar 23, 2021	55.41	56.28	54.27	54.69	1,540,979	-0.88(-1.58%)
Mar 22, 2021	57.06	57.33	55.18	55.56	1,749,636	-1.35(-2.37%)
Mar 19, 2021	57.89	58.33	56.36	56.91	18,932,240	-0.88(-1.53%)
Mar 18, 2021	58.58	59.50	57.34	57.79	1,444,325	-0.29(-0.50%)
Mar 17, 2021	57.01	58.30	56.29	58.09	1,067,191	+1.14(+2.00%)
Mar 16, 2021	58.56	58.57	56.91	56.95	1,530,166	-1.89(-3.22%)
Mar 15, 2021	59.33	60.01	58.14	58.84	1,469,657	-0.99(-1.66%)
Mar 12, 2021	58.56	59.83	58.31	59.83	965,988	+1.79(+3.08%)
Mar 11, 2021	57.02	58.93	56.68	58.05	831,548	+0.78(+1.36%)
Mar 10, 2021	57.43	58.38	56.46	57.27	1,240,533	-0.42(-0.73%)
Mar 09, 2021	58.09	58.72	57.02	57.69	1,672,568	-0.61(-1.04%)
Mar 08, 2021	56.33	59.06	55.86	58.30	1,409,030	+2.49(+4.45%)
Mar 05, 2021	55.56	56.17	52.96	55.82	1,420,847	+0.86(+1.57%)
Mar 04, 2021	56.46	56.86	53.56	54.96	2,257,280	-0.95(-1.71%)
Mar 03, 2021	54.24	56.09	53.95	55.91	1,727,009	+1.65(+3.05%)
Mar 02, 2021	55.23	55.24	54.00	54.26	1,788,324	-0.72(-1.32%)
Mar 01, 2021	54.09	56.17	54.09	54.98	2,528,484	+1.83(+3.45%)
Feb 26, 2021	51.92	53.72	51.55	53.15	2,576,837	+1.24(+2.39%)
Feb 25, 2021	54.84	56.03	51.26	51.91	2,096,479	-2.68(-4.92%)
Feb 24, 2021	52.75	54.71	51.82	54.59	2,463,418	+2.15(+4.11%)
Feb 23, 2021	51.65	52.85	50.52	52.44	2,477,547	+1.34(+2.62%)
Feb 22, 2021	47.84	51.16	47.64	51.10	2,243,530	+3.48(+7.30%)
Feb 19, 2021	46.12	47.68	45.88	47.62	2,320,853	+1.61(+3.50%)
Feb 18, 2021	46.85	47.53	45.96	46.01	1,972,989	-1.12(-2.37%)
Feb 17, 2021	47.88	48.19	46.82	47.13	2,376,832	-0.82(-1.71%)
Feb 16, 2021	50.24	50.29	47.95	47.95	2,191,605	-1.84(-3.69%)
Feb 12, 2021	49.21	50.27	49.12	49.79	1,474,486	+0.27(+0.54%)
Feb 11, 2021	50.32	50.62	49.08	49.52	1,385,240	-0.75(-1.49%)
Feb 10, 2021	49.60	50.83	49.26	50.27	1,296,496	+0.74(+1.50%)
Feb 09, 2021	49.67	49.91	48.84	49.53	1,013,955	+0.15(+0.29%)
Feb 08, 2021	49.03	49.73	48.29	49.38	1,013,286	+0.54(+1.11%)
Feb 05, 2021	48.85	49.06	47.87	48.84	1,039,293	+0.50(+1.03%)
Feb 04, 2021	48.92	49.90	48.19	48.34	1,717,506	-0.44(-0.90%)
Feb 03, 2021	48.82	49.60	48.03	48.78	1,655,186	-0.34(-0.70%)
Feb 02, 2021	50.60	50.62	48.52	49.12	1,939,573	-1.37(-2.72%)

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.