Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	47.13	47.34	45.67	46.27	961,300	-0.88(-1.87%)
Apr 29, 2021	48.65	48.80	46.88	47.15	1,603,380	-0.12(-0.25%)
Apr 28, 2021	47.50	48.17	47.13	47.27	1,667,852	-0.45(-0.94%)
Apr 27, 2021	46.93	48.60	46.60	47.72	1,652,074	-0.42(-0.87%)
Apr 26, 2021	45.50	48.44	45.50	48.14	2,208,390	+2.65(+5.83%)
Apr 23, 2021	43.75	45.60	43.50	45.49	1,926,400	+2.04(+4.70%)
Apr 22, 2021	43.57	44.19	42.90	43.45	2,181,660	+0.60(+1.40%)
Apr 21, 2021	41.68	43.71	40.88	42.85	2,194,544	+1.23(+2.96%)
Apr 20, 2021	41.69	41.74	39.84	41.62	2,232,022	-0.23(-0.55%)
Apr 19, 2021	41.05	41.95	39.58	41.85	1,629,032	+0.37(+0.89%)
Apr 16, 2021	42.00	42.25	40.87	41.48	754,500	-0.55(-1.31%)
Apr 15, 2021	42.45	42.83	40.88	42.03	749,169	+0.18(+0.43%)
Apr 14, 2021	42.07	43.32	41.39	41.85	1,633,418	-0.22(-0.52%)
Apr 13, 2021	42.30	42.30	40.81	42.07	1,830,177	+1.26(+3.09%)
Apr 12, 2021	39.86	40.91	39.44	40.81	2,474,253	+0.47(+1.17%)
Apr 09, 2021	39.48	40.37	38.74	40.34	1,464,000	+0.60(+1.51%)
Apr 08, 2021	39.58	40.00	39.12	39.74	795,417	+1.30(+3.38%)
Apr 07, 2021	39.63	39.76	38.07	38.44	732,136	-1.42(-3.56%)
Apr 06, 2021	40.19	40.35	39.33	39.86	894,082	-0.63(-1.56%)
Apr 05, 2021	39.80	40.83	39.71	40.49	1,470,235	+1.27(+3.24%)
Apr 01, 2021	39.21	39.63	38.41	39.22	1,601,600	+0.23(+0.59%)
Mar 31, 2021	37.84	39.48	37.79	38.99	1,561,805	+1.55(+4.14%)
Mar 30, 2021	36.83	37.59	36.12	37.44	1,153,924	+0.42(+1.13%)
Mar 29, 2021	37.33	38.36	36.69	37.02	1,722,550	-0.41(-1.10%)
Mar 26, 2021	35.79	37.49	35.29	37.43	2,084,100	+1.75(+4.90%)
Mar 25, 2021	34.31	36.33	33.50	35.68	1,643,503	+0.10(+0.28%)
Mar 24, 2021	37.02	37.29	35.37	35.58	2,110,105	-1.22(-3.32%)
Mar 23, 2021	37.35	38.64	36.27	36.80	2,627,027	-0.36(-0.97%)
Mar 22, 2021	37.16	37.94	36.60	37.16	2,780,129	+0.38(+1.03%)
Mar 19, 2021	36.07	37.46	35.52	36.78	6,721,100	+0.82(+2.28%)
Mar 18, 2021	36.35	36.98	35.77	35.96	2,649,524	-1.27(-3.41%)
Mar 17, 2021	36.84	38.30	35.78	37.23	4,023,475	+0.02(+0.05%)
Mar 16, 2021	37.70	38.49	36.66	37.21	2,150,824	-0.22(-0.59%)
Mar 15, 2021	37.63	38.75	36.30	37.43	2,464,582	-0.17(-0.45%)
Mar 12, 2021	35.08	38.78	35.06	37.60	3,067,100	+1.19(+3.27%)
Mar 11, 2021	34.38	36.86	34.34	36.41	3,834,226	+2.31(+6.77%)
Mar 10, 2021	35.29	36.38	33.70	34.10	5,647,728	-0.12(-0.35%)
Mar 09, 2021	34.22	35.75	33.94	34.22	3,987,171	+1.14(+3.45%)
Mar 08, 2021	31.50	33.43	30.51	33.08	4,565,774	+1.11(+3.47%)
Mar 05, 2021	32.05	32.50	26.96	31.97	10,964,600	+0.36(+1.14%)
Mar 04, 2021	34.59	35.49	29.70	31.61	19,668,956	-12.29(-28.00%)
Mar 03, 2021	47.61	48.33	43.47	43.90	3,128,209	-3.97(-8.29%)
Mar 02, 2021	47.55	49.03	47.16	47.87	2,014,444	+0.94(+2.00%)
Mar 01, 2021	45.39	47.80	45.06	46.93	1,635,177	+2.68(+6.06%)
Feb 26, 2021	43.19	44.73	42.02	44.25	1,828,400	+1.28(+2.98%)
Feb 25, 2021	45.87	47.45	42.30	42.97	1,871,140	-3.05(-6.63%)
Feb 24, 2021	46.27	46.74	45.05	46.02	1,732,238	-0.48(-1.03%)
Feb 23, 2021	44.53	46.87	43.07	46.50	2,313,080	-1.17(-2.45%)
Feb 22, 2021	48.61	49.30	46.60	47.67	2,289,987	-1.81(-3.66%)
Feb 19, 2021	48.84	49.50	47.68	49.48	1,616,100	+0.78(+1.60%)
Feb 18, 2021	46.90	49.45	46.13	48.70	1,887,215	+0.83(+1.73%)
Feb 17, 2021	50.52	50.52	47.02	47.87	2,217,964	-2.44(-4.85%)
Feb 16, 2021	51.71	53.33	50.31	50.31	1,943,887	-0.62(-1.22%)
Feb 12, 2021	48.03	50.97	47.90	50.93	1,802,400	+2.30(+4.73%)
Feb 11, 2021	49.50	50.97	48.25	48.63	1,955,724	-0.33(-0.67%)
Feb 10, 2021	50.04	50.72	47.40	48.96	3,192,457	-0.86(-1.73%)
Feb 09, 2021	48.71	50.06	48.42	49.82	3,664,503	+0.23(+0.46%)
Feb 08, 2021	47.94	49.72	47.01	49.59	4,758,256	+2.88(+6.17%)
Feb 05, 2021	43.46	46.98	43.10	46.71	4,705,300	+3.68(+8.55%)
Feb 04, 2021	41.65	44.24	41.03	43.03	4,306,212	+2.63(+6.51%)
Feb 03, 2021	40.68	41.33	39.52	40.40	1,731,865	+0.41(+1.03%)
Feb 02, 2021	41.22	42.30	39.96	39.99	4,636,292	-0.31(-0.77%)

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.