Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	45.72	46.25	45.34	45.74	1,440,600	-0.73(-1.57%)
Apr 29, 2021	48.85	48.94	45.75	46.47	1,630,586	-1.83(-3.79%)
Apr 28, 2021	48.17	48.85	47.62	48.30	2,287,950	-0.08(-0.17%)
Apr 27, 2021	48.06	48.69	47.21	48.38	2,002,801	+0.81(+1.70%)
Apr 26, 2021	45.83	47.57	45.83	47.57	1,761,281	+1.86(+4.07%)
Apr 23, 2021	45.20	46.29	44.94	45.71	2,755,900	+0.51(+1.13%)
Apr 22, 2021	45.19	45.95	44.29	45.20	1,562,584	+0.21(+0.47%)
Apr 21, 2021	43.52	45.02	43.23	44.99	4,309,228	+1.29(+2.95%)
Apr 20, 2021	44.35	44.86	43.18	43.70	1,907,301	-0.90(-2.02%)
Apr 19, 2021	46.02	46.29	44.17	44.60	1,896,347	-1.71(-3.69%)
Apr 16, 2021	46.42	46.72	45.55	46.31	1,380,200	-0.09(-0.19%)
Apr 15, 2021	46.90	46.90	45.95	46.40	1,032,969	+0.50(+1.09%)
Apr 14, 2021	46.78	47.87	45.57	45.90	1,375,322	-1.20(-2.55%)
Apr 13, 2021	46.17	47.45	45.72	47.10	1,558,208	+0.56(+1.20%)
Apr 12, 2021	47.51	47.51	46.23	46.54	1,637,817	-1.38(-2.88%)
Apr 09, 2021	48.06	48.65	47.11	47.92	1,387,400	-0.30(-0.62%)
Apr 08, 2021	47.45	48.55	47.26	48.22	1,386,000	+1.35(+2.88%)
Apr 07, 2021	48.07	48.56	46.71	46.87	867,843	-1.43(-2.96%)
Apr 06, 2021	47.66	48.54	47.16	48.30	2,132,044	+0.66(+1.39%)
Apr 05, 2021	49.00	49.32	46.71	47.64	1,240,789	-0.89(-1.83%)
Apr 01, 2021	47.44	49.34	47.20	48.53	2,493,800	+2.23(+4.82%)
Mar 31, 2021	46.09	47.29	46.09	46.30	2,119,464	+0.68(+1.49%)
Mar 30, 2021	44.15	45.90	43.81	45.62	2,071,107	+1.32(+2.98%)
Mar 29, 2021	45.94	45.99	43.60	44.30	2,534,395	-1.69(-3.67%)
Mar 26, 2021	46.28	46.91	45.14	45.99	1,567,800	-0.16(-0.35%)
Mar 25, 2021	44.51	46.58	44.32	46.15	2,441,947	+0.61(+1.34%)
Mar 24, 2021	47.50	48.08	45.44	45.54	2,008,856	-1.78(-3.76%)
Mar 23, 2021	47.50	48.46	47.00	47.32	1,848,293	-0.47(-0.98%)
Mar 22, 2021	48.25	48.96	47.63	47.79	1,106,277	-0.44(-0.91%)
Mar 19, 2021	47.52	48.66	46.80	48.23	1,869,800	+1.15(+2.44%)
Mar 18, 2021	49.32	49.64	46.98	47.08	4,557,652	-3.10(-6.18%)
Mar 17, 2021	49.54	50.71	48.57	50.18	2,171,078	-0.34(-0.67%)
Mar 16, 2021	51.84	52.82	50.10	50.52	923,170	-0.93(-1.81%)
Mar 15, 2021	52.00	52.00	50.83	51.45	954,371	-0.29(-0.56%)
Mar 12, 2021	50.56	52.46	50.23	51.74	2,223,800	-0.46(-0.88%)
Mar 11, 2021	51.50	53.27	50.67	52.20	2,941,656	+2.62(+5.28%)
Mar 10, 2021	52.49	52.84	49.49	49.58	3,500,491	-1.97(-3.82%)
Mar 09, 2021	51.35	52.43	50.85	51.55	2,198,572	+2.11(+4.27%)
Mar 08, 2021	52.34	53.52	49.19	49.44	2,214,850	-3.66(-6.89%)
Mar 05, 2021	53.82	53.82	47.64	53.10	3,643,100	+0.47(+0.89%)
Mar 04, 2021	55.44	56.65	51.19	52.63	2,665,297	-3.01(-5.41%)
Mar 03, 2021	59.57	59.95	54.62	55.64	3,406,204	-4.47(-7.44%)
Mar 02, 2021	62.00	62.49	58.63	60.11	1,815,868	-1.58(-2.56%)
Mar 01, 2021	59.19	62.33	59.10	61.69	2,162,665	+3.63(+6.25%)
Feb 26, 2021	56.42	58.97	56.02	58.06	3,357,900	+2.76(+4.99%)
Feb 25, 2021	57.98	58.50	54.68	55.30	2,779,287	-2.64(-4.56%)
Feb 24, 2021	57.86	58.44	56.68	57.94	1,740,185	-0.11(-0.19%)
Feb 23, 2021	57.25	58.75	54.47	58.05	1,440,092	-0.30(-0.51%)
Feb 22, 2021	58.66	61.42	57.10	58.35	2,589,465	-3.10(-5.04%)
Feb 19, 2021	59.89	61.93	59.59	61.45	1,489,100	+1.72(+2.88%)
Feb 18, 2021	60.99	60.99	58.44	59.73	1,007,722	-1.27(-2.08%)
Feb 17, 2021	61.50	62.04	58.80	61.00	1,121,722	-0.51(-0.83%)
Feb 16, 2021	62.29	62.75	60.64	61.51	853,110	-0.31(-0.50%)
Feb 12, 2021	61.62	62.65	61.20	61.82	684,400	-0.10(-0.16%)
Feb 11, 2021	61.98	62.83	61.01	61.92	1,459,628	+0.43(+0.70%)
Feb 10, 2021	60.32	62.37	59.55	61.49	2,828,669	+2.05(+3.45%)
Feb 09, 2021	56.83	60.00	56.59	59.44	1,528,670	+2.21(+3.86%)
Feb 08, 2021	57.15	58.07	56.28	57.23	1,012,380	+1.01(+1.80%)
Feb 05, 2021	55.80	56.92	54.23	56.22	1,395,400	+0.98(+1.77%)
Feb 04, 2021	54.00	55.86	53.50	55.24	3,028,295	+1.94(+3.64%)
Feb 03, 2021	54.06	54.53	53.19	53.30	1,754,845	-0.93(-1.71%)
Feb 02, 2021	53.18	54.63	52.93	54.23	5,636,365	+2.22(+4.27%)

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.