Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	58.74	59.64	58.30	59.45	594,340	+0.87(+1.48%)
Apr 29, 2021	57.87	58.74	57.73	58.58	317,657	+1.00(+1.74%)
Apr 28, 2021	57.87	58.21	57.35	57.58	374,404	-0.34(-0.59%)
Apr 27, 2021	58.70	58.84	57.80	57.92	258,033	-0.84(-1.43%)
Apr 26, 2021	59.66	59.66	58.69	58.76	342,177	-0.87(-1.47%)
Apr 23, 2021	60.77	60.77	59.50	59.64	299,000	-0.85(-1.40%)
Apr 22, 2021	61.59	61.87	60.12	60.48	355,382	-0.93(-1.51%)
Apr 21, 2021	61.43	61.83	61.01	61.41	236,835	-0.05(-0.09%)
Apr 20, 2021	60.65	61.64	60.62	61.46	199,085	+0.95(+1.57%)
Apr 19, 2021	60.75	60.99	60.07	60.51	286,218	-0.25(-0.42%)
Apr 16, 2021	60.05	61.30	59.90	60.76	282,523	+1.18(+1.98%)
Apr 15, 2021	59.27	59.74	58.92	59.58	321,225	+0.38(+0.65%)
Apr 14, 2021	58.63	59.37	58.42	59.20	240,507	+0.34(+0.58%)
Apr 13, 2021	58.16	58.94	57.62	58.86	319,931	-0.30(-0.50%)
Apr 12, 2021	58.72	59.39	58.49	59.16	270,090	+0.63(+1.08%)
Apr 09, 2021	57.72	58.76	56.86	58.53	387,225	+0.66(+1.13%)
Apr 08, 2021	57.49	58.25	57.03	57.87	386,273	+0.38(+0.65%)
Apr 07, 2021	57.56	57.91	57.25	57.49	164,504	-0.10(-0.18%)
Apr 06, 2021	57.62	57.98	57.19	57.60	196,659	-0.11(-0.20%)
Apr 05, 2021	56.95	57.98	56.65	57.71	256,617	+1.08(+1.91%)
Apr 01, 2021	57.19	57.40	56.19	56.63	266,846	-0.35(-0.61%)
Mar 31, 2021	57.21	57.36	56.59	56.98	363,384	+0.10(+0.18%)
Mar 30, 2021	57.03	57.25	56.33	56.87	212,766	-0.42(-0.73%)
Mar 29, 2021	56.25	57.91	56.25	57.29	270,712	+0.63(+1.11%)
Mar 26, 2021	56.80	56.80	55.67	56.66	253,458	+0.22(+0.39%)
Mar 25, 2021	55.76	56.81	55.54	56.45	360,527	+0.67(+1.21%)
Mar 24, 2021	55.11	56.64	54.81	55.77	266,561	+0.45(+0.82%)
Mar 23, 2021	55.07	56.03	54.68	55.32	288,392	+0.50(+0.91%)
Mar 22, 2021	55.16	55.88	54.33	54.82	283,495	-0.79(-1.41%)
Mar 19, 2021	55.33	56.15	54.44	55.61	1,334,690	+0.06(+0.11%)
Mar 18, 2021	55.64	56.12	55.27	55.55	240,116	-0.17(-0.30%)
Mar 17, 2021	56.20	56.57	55.48	55.71	413,548	-0.52(-0.93%)
Mar 16, 2021	55.34	56.36	55.20	56.24	253,986	+0.26(+0.47%)
Mar 15, 2021	55.06	56.10	54.83	55.97	364,151	+0.81(+1.47%)
Mar 12, 2021	53.77	55.45	53.77	55.16	295,568	+1.49(+2.78%)
Mar 11, 2021	53.57	54.29	53.28	53.67	254,544	-0.15(-0.27%)
Mar 10, 2021	52.51	54.32	52.34	53.81	382,921	+1.38(+2.62%)
Mar 09, 2021	53.42	53.42	52.36	52.44	290,366	-0.87(-1.62%)
Mar 08, 2021	52.76	53.65	52.49	53.30	348,425	+0.61(+1.15%)
Mar 05, 2021	51.92	53.14	51.50	52.70	371,485	+1.48(+2.89%)
Mar 04, 2021	50.98	52.65	50.92	51.22	369,381	+0.36(+0.71%)
Mar 03, 2021	51.38	51.70	50.22	50.85	570,755	-0.65(-1.26%)
Mar 02, 2021	51.56	51.91	51.07	51.50	378,028	-0.22(-0.42%)
Mar 01, 2021	51.29	51.87	50.88	51.72	401,277	+1.12(+2.22%)
Feb 26, 2021	51.68	52.41	50.60	50.60	552,373	-1.08(-2.09%)
Feb 25, 2021	52.32	52.86	51.59	51.68	360,514	-0.49(-0.95%)
Feb 24, 2021	51.62	52.39	51.08	52.17	454,342	+0.73(+1.41%)
Feb 23, 2021	49.99	51.67	49.75	51.44	433,163	+1.92(+3.88%)
Feb 22, 2021	50.66	50.80	49.19	49.52	247,591	-1.20(-2.37%)
Feb 19, 2021	50.37	50.86	49.89	50.73	276,244	+0.38(+0.76%)
Feb 18, 2021	49.75	50.40	49.69	50.34	344,067	+0.55(+1.11%)
Feb 17, 2021	49.21	49.89	48.78	49.79	296,224	+0.56(+1.14%)
Feb 16, 2021	48.87	49.54	48.73	49.23	246,440	+0.40(+0.82%)
Feb 12, 2021	49.25	49.66	48.28	48.83	313,578	-0.89(-1.79%)
Feb 11, 2021	49.96	50.06	49.15	49.72	360,009	-0.06(-0.12%)
Feb 10, 2021	49.41	50.09	49.17	49.78	241,784	+0.37(+0.75%)
Feb 09, 2021	48.80	49.44	48.17	49.41	269,753	+0.80(+1.66%)
Feb 08, 2021	48.93	49.10	48.06	48.61	261,433	-0.22(-0.46%)
Feb 05, 2021	48.30	48.87	47.80	48.83	213,945	+0.90(+1.88%)
Feb 04, 2021	47.41	47.97	47.23	47.93	196,668	+0.52(+1.09%)
Feb 03, 2021	47.69	47.80	46.88	47.41	303,726	-0.56(-1.17%)
Feb 02, 2021	47.88	48.22	47.39	47.97	270,926	+0.43(+0.91%)
Feb 01, 2021	47.32	47.78	46.47	47.54	394,525	+0.42(+0.88%)
Jan 29, 2021	47.45	47.61	46.44	47.13	1,138,035	-0.37(-0.78%)
Jan 28, 2021	47.71	48.16	46.95	47.50	303,502	+0.28(+0.59%)
Jan 27, 2021	46.87	47.77	45.99	47.22	465,490	-0.29(-0.62%)
Jan 26, 2021	48.80	48.80	47.34	47.52	451,399	-0.93(-1.93%)
Jan 25, 2021	47.52	48.66	47.52	48.45	452,578	+0.50(+1.04%)
Jan 22, 2021	47.91	48.02	47.27	47.95	492,038	-0.42(-0.87%)
Jan 21, 2021	48.65	48.99	47.95	48.37	297,702	-0.35(-0.73%)
Jan 20, 2021	49.34	49.84	48.50	48.73	392,393	-0.87(-1.74%)
Jan 19, 2021	51.17	51.26	49.32	49.59	566,927	-1.57(-3.06%)
Jan 15, 2021	50.13	51.44	49.83	51.16	193,371	+0.80(+1.60%)
Jan 14, 2021	50.96	50.96	50.09	50.35	311,725	-0.35(-0.68%)
Jan 13, 2021	49.77	50.74	49.53	50.70	307,240	+0.80(+1.60%)
Jan 12, 2021	49.62	49.95	48.71	49.90	366,665	+0.83(+1.69%)
Jan 11, 2021	48.63	49.40	48.19	49.07	318,521	-0.17(-0.35%)
Jan 08, 2021	49.93	49.93	48.87	49.25	257,057	-0.53(-1.06%)
Jan 07, 2021	50.92	51.19	49.71	49.77	289,603	-1.40(-2.74%)
Jan 06, 2021	49.38	51.57	49.38	51.18	345,392	+2.08(+4.23%)
Jan 05, 2021	49.45	49.75	48.28	49.10	289,236	-0.35(-0.72%)
Jan 04, 2021	50.46	50.46	49.09	49.45	419,720	-0.99(-1.97%)
Dec 31, 2020		50.45	50.45	50.45	192,087	+0.87(+1.76%)
Dec 30, 2020	49.02	49.93	48.89	49.57	192,087	+0.37(+0.76%)
Dec 29, 2020	49.78	50.03	49.01	49.20	266,690	-0.42(-0.85%)
Dec 28, 2020	49.71	50.02	49.20	49.63	226,936	+0.65(+1.32%)
Dec 24, 2020	48.60	49.09	48.16	48.98	113,965	+0.49(+1.02%)
Dec 23, 2020	49.30	49.69	48.29	48.48	272,164	-0.35(-0.73%)
Dec 22, 2020	47.54	49.08	47.04	48.84	409,103	+1.30(+2.73%)
Dec 21, 2020	47.72	48.36	46.19	47.54	631,611	-0.92(-1.89%)
Dec 18, 2020	48.74	48.96	48.15	48.46	970,670	+0.00(+0.00%)
Dec 17, 2020	48.49	49.14	48.38	48.46	463,614	-0.03(-0.05%)
Dec 16, 2020	49.51	49.51	48.26	48.48	579,364	-1.27(-2.56%)
Dec 15, 2020	48.28	49.82	48.10	49.76	295,907	+1.57(+3.25%)
Dec 14, 2020	48.48	49.06	48.17	48.19	269,961	+0.29(+0.60%)
Dec 11, 2020	47.34	47.98	47.16	47.90	283,093	+0.30(+0.63%)
Dec 10, 2020	48.46	48.46	47.43	47.61	509,362	-0.92(-1.90%)
Dec 09, 2020	49.22	49.22	48.06	48.53	328,125	-0.15(-0.32%)
Dec 08, 2020	48.52	48.98	47.97	48.68	377,946	-0.21(-0.44%)
Dec 07, 2020	49.03	49.16	48.57	48.90	309,428	-0.13(-0.26%)
Dec 04, 2020	49.25	49.70	48.66	49.03	590,021	+0.39(+0.79%)
Dec 03, 2020	49.32	49.57	48.47	48.64	231,679	-0.73(-1.48%)
Dec 02, 2020	49.51	50.00	48.34	49.37	741,053	-0.16(-0.33%)
Dec 01, 2020	50.45	50.85	49.34	49.54	469,143	-0.11(-0.22%)
Nov 30, 2020	51.57	51.81	49.42	49.64	691,018	-2.53(-4.86%)
Nov 27, 2020	52.89	52.89	51.75	52.18	94,987	-0.92(-1.72%)
Nov 25, 2020	52.80	53.57	52.36	53.09	515,363	+0.22(+0.42%)
Nov 24, 2020	52.60	53.77	51.75	52.87	570,413	+1.09(+2.10%)
Nov 23, 2020	50.52	51.90	50.34	51.78	316,477	+1.48(+2.94%)
Nov 20, 2020	49.21	50.42	49.21	50.30	244,537	+0.29(+0.58%)
Nov 19, 2020	50.20	50.68	49.51	50.01	326,013	-0.15(-0.31%)
Nov 18, 2020	50.35	51.36	50.16	50.16	759,129	-1.52(-2.93%)
Nov 17, 2020	52.49	52.60	51.11	51.68	433,706	-0.44(-0.84%)
Nov 16, 2020	51.17	52.12	50.23	52.12	417,217	+2.20(+4.41%)
Nov 13, 2020	49.30	50.23	48.86	49.92	199,789	+1.06(+2.17%)
Nov 12, 2020	50.30	50.40	48.12	48.85	373,684	-1.90(-3.74%)
Nov 11, 2020	50.98	51.11	50.04	50.75	317,277	-0.27(-0.52%)
Nov 10, 2020	49.77	51.10	48.81	51.02	324,361	+1.94(+3.96%)
Nov 09, 2020	46.48	49.93	46.48	49.08	436,669	+3.78(+8.35%)
Nov 06, 2020	46.29	46.45	45.11	45.29	152,237	-0.75(-1.64%)
Nov 05, 2020	46.49	47.39	45.96	46.05	164,387	+0.00(+0.00%)
Nov 04, 2020	47.01	47.90	45.82	46.05	271,178	-1.59(-3.34%)
Nov 03, 2020	46.44	47.98	46.37	47.64	301,960	+1.72(+3.75%)
Nov 02, 2020	45.25	45.98	44.64	45.92	381,834	+1.30(+2.92%)
Oct 30, 2020	44.28	45.54	44.02	44.62	300,502	+0.36(+0.81%)
Oct 29, 2020	44.54	44.77	43.44	44.26	363,588	-0.53(-1.18%)
Oct 28, 2020	46.91	47.78	44.63	44.79	848,554	-3.06(-6.40%)
Oct 27, 2020	48.18	48.49	47.22	47.85	570,494	-0.42(-0.87%)
Oct 26, 2020	47.86	48.37	46.63	48.27	616,509	+0.07(+0.14%)
Oct 23, 2020	46.54	48.26	46.37	48.20	711,180	+1.99(+4.30%)
Oct 22, 2020	45.08	46.35	44.14	46.22	440,340	+1.59(+3.57%)
Oct 21, 2020	43.31	45.19	43.31	44.63	430,164	+1.06(+2.44%)
Oct 20, 2020	43.89	43.97	43.09	43.57	184,645	+0.08(+0.18%)
Oct 19, 2020	44.55	44.78	43.39	43.49	329,208	-0.91(-2.04%)
Oct 16, 2020	44.19	44.94	44.19	44.40	228,063	-0.21(-0.48%)
Oct 15, 2020	43.17	44.76	42.98	44.61	226,944	+0.96(+2.20%)
Oct 14, 2020	44.13	44.31	43.44	43.65	173,247	-0.39(-0.87%)
Oct 13, 2020	44.99	44.99	43.66	44.04	181,112	-1.06(-2.35%)
Oct 12, 2020	44.38	45.23	44.09	45.10	188,170	+0.45(+1.02%)
Oct 09, 2020	45.01	45.21	44.40	44.64	230,984	+0.05(+0.12%)
Oct 08, 2020	44.56	44.78	43.92	44.59	272,921	+0.33(+0.73%)
Oct 07, 2020	44.17	44.64	43.69	44.27	284,073	+0.29(+0.66%)
Oct 06, 2020	43.88	44.95	43.42	43.98	306,838	+0.44(+1.00%)
Oct 05, 2020	43.13	43.61	42.79	43.54	336,898	+0.72(+1.68%)
Oct 02, 2020	41.64	43.02	41.30	42.82	341,044	+0.87(+2.08%)

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.