Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	52.73	53.48	52.24	52.66	33,575,360	-0.69(-1.29%)
Apr 29, 2021	52.98	53.36	52.60	53.34	25,432,122	+0.60(+1.15%)
Apr 28, 2021	52.65	53.23	52.31	52.74	33,187,198	-0.32(-0.60%)
Apr 27, 2021	53.60	53.66	52.88	53.06	41,678,792	-0.72(-1.34%)
Apr 26, 2021	54.09	54.48	53.51	53.78	43,286,944	-0.44(-0.81%)
Apr 23, 2021	54.15	54.92	53.00	54.22	84,692,576	-3.05(-5.32%)
Apr 22, 2021	57.98	58.50	57.01	57.27	41,711,096	-1.03(-1.77%)
Apr 21, 2021	57.47	58.38	57.02	58.31	26,611,608	+0.92(+1.59%)
Apr 20, 2021	58.25	58.36	57.12	57.39	21,707,234	-0.85(-1.46%)
Apr 19, 2021	59.22	59.26	57.73	58.24	26,213,830	-1.03(-1.73%)
Apr 16, 2021	59.80	59.97	59.10	59.27	26,903,946	-0.25(-0.42%)
Apr 15, 2021	58.55	59.69	58.29	59.51	27,229,874	+0.76(+1.29%)
Apr 14, 2021	59.78	59.84	58.43	58.75	28,146,342	-0.94(-1.58%)
Apr 13, 2021	60.05	60.07	58.77	59.70	29,298,662	-0.16(-0.28%)
Apr 12, 2021	62.42	62.69	59.23	59.86	55,982,400	-2.62(-4.19%)
Apr 09, 2021	61.14	62.61	60.99	62.48	29,691,640	+1.11(+1.80%)
Apr 08, 2021	61.30	61.59	60.74	61.37	24,276,664	+0.73(+1.21%)
Apr 07, 2021	60.11	60.93	59.82	60.64	19,427,854	+0.63(+1.05%)
Apr 06, 2021	60.47	60.93	59.76	60.01	31,428,258	-0.90(-1.47%)
Apr 05, 2021	59.45	61.09	59.22	60.90	30,527,740	+1.82(+3.08%)
Apr 01, 2021	59.24	59.39	58.19	59.08	34,323,088	+0.50(+0.86%)
Mar 31, 2021	58.59	59.03	58.20	58.58	36,057,072	+0.21(+0.36%)
Mar 30, 2021	58.37	58.58	57.80	58.37	22,619,950	-0.67(-1.13%)
Mar 29, 2021	58.59	59.61	58.22	59.04	28,575,196	-0.34(-0.57%)
Mar 26, 2021	56.57	59.47	56.54	59.38	37,916,960	+2.61(+4.60%)
Mar 25, 2021	56.43	57.15	55.81	56.77	38,667,232	-0.02(-0.03%)
Mar 24, 2021	60.94	61.73	56.74	56.79	81,473,152	-1.32(-2.27%)
Mar 23, 2021	60.41	60.46	57.82	58.10	38,221,688	-1.97(-3.28%)
Mar 22, 2021	59.33	60.76	59.09	60.07	37,556,176	+1.71(+2.93%)
Mar 19, 2021	57.83	59.49	57.59	58.36	60,036,176	+0.04(+0.06%)
Mar 18, 2021	60.07	60.14	58.26	58.32	32,885,664	-1.89(-3.13%)
Mar 17, 2021	58.78	60.68	58.31	60.21	35,388,836	+0.92(+1.54%)
Mar 16, 2021	58.72	60.16	58.65	59.29	32,975,094	+0.91(+1.55%)
Mar 15, 2021	58.22	58.47	57.19	58.39	23,216,068	+0.81(+1.41%)
Mar 12, 2021	57.34	57.94	56.97	57.57	22,039,464	-0.38(-0.65%)
Mar 11, 2021	57.61	58.66	57.11	57.95	33,521,726	+0.97(+1.70%)
Mar 10, 2021	57.87	58.69	56.87	56.98	29,665,598	-0.38(-0.67%)
Mar 09, 2021	56.00	57.82	55.69	57.36	39,707,332	+2.58(+4.71%)
Mar 08, 2021	55.35	56.47	54.66	54.78	36,158,012	-0.81(-1.47%)
Mar 05, 2021	54.24	55.99	53.55	55.60	43,167,540	+2.21(+4.13%)
Mar 04, 2021	54.76	55.14	53.00	53.39	43,750,200	-1.44(-2.62%)
Mar 03, 2021	55.50	56.31	54.64	54.83	31,360,910	-1.23(-2.19%)
Mar 02, 2021	57.48	57.79	55.93	56.05	25,455,880	-1.50(-2.61%)
Mar 01, 2021	56.49	57.74	56.43	57.55	31,131,964	+1.92(+3.46%)
Feb 26, 2021	55.73	56.47	54.63	55.63	41,752,824	+0.35(+0.63%)
Feb 25, 2021	57.12	58.16	55.04	55.28	39,715,388	-2.55(-4.42%)
Feb 24, 2021	55.40	57.92	55.27	57.84	26,879,658	+1.89(+3.39%)
Feb 23, 2021	55.36	56.28	54.16	55.94	29,872,822	+0.38(+0.68%)
Feb 22, 2021	56.64	57.39	55.52	55.57	35,264,564	-2.11(-3.65%)
Feb 19, 2021	56.67	57.90	56.61	57.67	30,907,734	+1.28(+2.27%)
Feb 18, 2021	55.51	56.73	55.50	56.39	19,484,622	-0.22(-0.39%)
Feb 17, 2021	56.28	56.92	56.03	56.61	23,003,982	-0.57(-0.99%)
Feb 16, 2021	56.75	57.55	56.47	57.18	28,752,092	+0.60(+1.07%)
Feb 12, 2021	55.47	57.22	55.31	56.58	28,639,646	+1.05(+1.90%)
Feb 11, 2021	54.09	55.82	53.88	55.52	30,044,522	+1.65(+3.06%)
Feb 10, 2021	54.28	54.39	53.20	53.88	17,822,930	+0.07(+0.14%)
Feb 09, 2021	53.79	54.29	53.03	53.80	31,407,256	-0.35(-0.64%)
Feb 08, 2021	53.44	54.20	53.04	54.15	37,516,896	+0.90(+1.68%)
Feb 05, 2021	54.00	54.08	53.20	53.25	25,600,778	-0.56(-1.04%)
Feb 04, 2021	52.73	53.89	52.35	53.81	32,594,098	+1.33(+2.54%)
Feb 03, 2021	52.67	53.07	52.20	52.48	24,040,128	-0.29(-0.55%)
Feb 02, 2021	52.03	53.02	51.75	52.77	25,888,530	+1.19(+2.31%)

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.