Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	58.68	59.02	58.00	58.26	828,509	-0.79(-1.33%)
Apr 29, 2021	59.02	59.69	57.73	59.05	1,146,160	+0.70(+1.21%)
Apr 28, 2021	58.33	58.62	57.83	58.34	836,541	+0.32(+0.55%)
Apr 27, 2021	56.88	58.23	56.27	58.02	1,105,982	+1.18(+2.07%)
Apr 26, 2021	56.53	57.68	56.17	56.85	756,062	+0.99(+1.77%)
Apr 23, 2021	54.74	56.16	54.59	55.86	1,175,910	+1.33(+2.44%)
Apr 22, 2021	55.27	56.91	53.59	54.53	1,777,761	-1.47(-2.62%)
Apr 21, 2021	54.49	56.25	54.15	55.99	1,531,013	+1.00(+1.82%)
Apr 20, 2021	55.98	56.28	54.19	54.99	1,324,693	-1.11(-1.98%)
Apr 19, 2021	56.01	56.35	55.27	56.10	1,451,186	+0.28(+0.51%)
Apr 16, 2021	55.66	56.54	54.89	55.82	1,214,941	+0.44(+0.79%)
Apr 15, 2021	55.00	55.40	54.32	55.38	958,250	+0.88(+1.61%)
Apr 14, 2021	54.78	56.09	54.46	54.50	1,336,704	-1.44(-2.58%)
Apr 13, 2021	56.43	56.50	55.31	55.95	728,612	-0.49(-0.86%)
Apr 12, 2021	56.71	57.00	55.77	56.43	1,188,161	-0.17(-0.30%)
Apr 09, 2021	56.14	56.92	55.91	56.60	549,753	+0.60(+1.08%)
Apr 08, 2021	56.39	56.76	55.97	56.00	798,406	-0.73(-1.29%)
Apr 07, 2021	57.14	57.53	56.33	56.73	853,093	-0.64(-1.11%)
Apr 06, 2021	56.39	57.88	56.38	57.36	1,245,466	+0.85(+1.51%)
Apr 05, 2021	57.26	57.34	55.51	56.51	1,035,126	-0.28(-0.50%)
Apr 01, 2021	55.63	56.82	55.00	56.79	1,043,510	+1.92(+3.50%)
Mar 31, 2021	56.11	56.51	54.87	54.87	1,408,791	-1.72(-3.05%)
Mar 30, 2021	56.24	57.01	55.62	56.60	1,074,179	+0.88(+1.58%)
Mar 29, 2021	56.67	58.13	55.43	55.72	1,569,736	-0.73(-1.30%)
Mar 26, 2021	55.75	57.06	55.52	56.45	1,043,224	+1.22(+2.20%)
Mar 25, 2021	54.65	55.90	53.36	55.23	1,186,894	+0.57(+1.04%)
Mar 24, 2021	55.92	57.14	54.65	54.66	981,002	-0.82(-1.48%)
Mar 23, 2021	56.22	57.10	55.06	55.48	1,518,898	-0.89(-1.58%)
Mar 22, 2021	57.89	58.17	55.98	56.37	1,724,566	-1.37(-2.37%)
Mar 19, 2021	58.73	59.17	57.18	57.74	18,660,956	-0.90(-1.53%)
Mar 18, 2021	59.43	60.36	58.17	58.64	1,423,629	-0.30(-0.50%)
Mar 17, 2021	57.84	59.15	57.11	58.93	1,051,899	+1.16(+2.00%)
Mar 16, 2021	59.41	59.42	57.74	57.78	1,508,240	-1.92(-3.22%)
Mar 15, 2021	60.19	60.88	58.99	59.70	1,448,598	-1.01(-1.66%)
Mar 12, 2021	59.41	60.70	59.16	60.70	952,147	+1.81(+3.08%)
Mar 11, 2021	57.85	59.79	57.50	58.89	819,633	+0.79(+1.36%)
Mar 10, 2021	58.27	59.23	57.28	58.10	1,222,757	-0.43(-0.73%)
Mar 09, 2021	58.94	59.57	57.85	58.53	1,648,601	-0.62(-1.04%)
Mar 08, 2021	57.14	59.92	56.67	59.15	1,388,839	+2.52(+4.45%)
Mar 05, 2021	56.37	56.99	53.73	56.63	1,400,487	+0.87(+1.57%)
Mar 04, 2021	57.28	57.69	54.34	55.75	2,224,935	-0.97(-1.71%)
Mar 03, 2021	55.03	56.91	54.73	56.72	1,702,263	+1.68(+3.05%)
Mar 02, 2021	56.04	56.04	54.79	55.04	1,762,699	-0.73(-1.32%)
Mar 01, 2021	54.88	56.99	54.88	55.78	2,492,253	+1.86(+3.45%)
Feb 26, 2021	52.68	54.50	52.30	53.92	2,539,913	+1.26(+2.39%)
Feb 25, 2021	55.64	56.85	52.01	52.66	2,066,438	-2.73(-4.93%)
Feb 24, 2021	53.53	55.51	52.58	55.39	2,427,809	+2.18(+4.11%)
Feb 23, 2021	52.41	53.62	51.27	53.21	2,441,734	+1.36(+2.62%)
Feb 22, 2021	48.54	51.91	48.34	51.85	2,211,099	+3.53(+7.30%)
Feb 19, 2021	46.80	48.38	46.55	48.32	2,287,304	+1.63(+3.50%)
Feb 18, 2021	47.54	48.23	46.63	46.69	1,944,469	-1.13(-2.37%)
Feb 17, 2021	48.58	48.89	47.50	47.82	2,342,474	-0.83(-1.71%)
Feb 16, 2021	50.98	51.03	48.65	48.65	2,159,924	-1.87(-3.69%)
Feb 12, 2021	49.94	51.01	49.84	50.52	1,453,171	+0.27(+0.54%)
Feb 11, 2021	51.06	51.36	49.80	50.25	1,365,216	-0.76(-1.49%)
Feb 10, 2021	50.33	51.58	49.98	51.01	1,277,755	+0.75(+1.50%)
Feb 09, 2021	50.39	50.64	49.55	50.25	999,298	+0.15(+0.29%)
Feb 08, 2021	49.75	50.46	49.00	50.11	998,638	+0.55(+1.11%)
Feb 05, 2021	49.56	49.78	48.58	49.55	1,024,270	+0.51(+1.03%)
Feb 04, 2021	49.63	50.63	48.89	49.05	1,692,678	-0.44(-0.90%)
Feb 03, 2021	49.53	50.33	48.74	49.49	1,631,260	-0.35(-0.70%)
Feb 02, 2021	51.34	51.36	49.23	49.84	1,911,535	-1.39(-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.