Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	60.75	60.93	59.71	60.05	2,119,228	-1.00(-1.63%)
Apr 29, 2021	60.38	61.32	60.25	61.04	1,693,784	+0.89(+1.48%)
Apr 28, 2021	61.18	61.19	58.56	60.15	2,554,525	+0.39(+0.66%)
Apr 27, 2021	59.59	60.25	59.36	59.76	2,018,736	+0.16(+0.27%)
Apr 26, 2021	61.06	61.19	59.51	59.60	1,731,467	-1.27(-2.08%)
Apr 23, 2021	60.16	60.94	60.01	60.87	1,749,871	+0.64(+1.06%)
Apr 22, 2021	60.52	60.62	59.94	60.23	1,697,515	+0.02(+0.03%)
Apr 21, 2021	60.09	60.74	59.86	60.21	1,036,006	+0.52(+0.87%)
Apr 20, 2021	60.52	60.96	59.17	59.69	1,815,400	-0.99(-1.63%)
Apr 19, 2021	60.71	60.94	60.13	60.68	1,486,950	-0.04(-0.06%)
Apr 16, 2021	59.99	61.37	59.72	60.72	3,245,277	+1.30(+2.18%)
Apr 15, 2021	58.76	59.51	58.46	59.42	1,937,619	+0.69(+1.17%)
Apr 14, 2021	59.05	59.09	58.37	58.73	1,485,915	-0.29(-0.49%)
Apr 13, 2021	59.31	59.40	58.53	59.02	1,623,610	-0.38(-0.63%)
Apr 12, 2021	59.12	59.54	59.05	59.40	1,640,821	+0.20(+0.33%)
Apr 09, 2021	57.99	59.26	57.85	59.20	1,384,982	+1.37(+2.37%)
Apr 08, 2021	57.40	57.90	57.34	57.83	2,238,199	+0.39(+0.69%)
Apr 07, 2021	58.51	58.51	57.11	57.43	2,513,251	-1.25(-2.13%)
Apr 06, 2021	58.89	59.09	58.05	58.69	2,746,396	+0.59(+1.02%)
Apr 05, 2021	57.78	58.25	57.62	58.09	1,299,998	+0.76(+1.33%)
Apr 01, 2021	56.40	57.35	56.04	57.33	1,999,229	+1.02(+1.82%)
Mar 31, 2021	56.82	57.12	56.00	56.31	1,816,193	-0.10(-0.18%)
Mar 30, 2021	56.40	56.81	56.20	56.41	2,043,553	-0.11(-0.20%)
Mar 29, 2021	56.53	57.17	56.09	56.52	1,846,308	+0.08(+0.13%)
Mar 26, 2021	54.81	56.51	54.71	56.45	1,838,699	+1.90(+3.48%)
Mar 25, 2021	54.09	54.80	53.19	54.55	1,593,992	+0.69(+1.27%)
Mar 24, 2021	53.68	54.61	53.66	53.86	1,404,320	+0.39(+0.74%)
Mar 23, 2021	54.26	54.96	53.14	53.47	1,792,164	-0.86(-1.57%)
Mar 22, 2021	53.83	54.43	53.33	54.32	1,815,012	+0.44(+0.82%)
Mar 19, 2021	53.75	54.33	53.28	53.88	3,511,444	+0.21(+0.39%)
Mar 18, 2021	53.35	54.06	53.22	53.67	1,665,986	+0.08(+0.14%)
Mar 17, 2021	53.44	54.00	52.81	53.60	1,841,864	+0.08(+0.14%)
Mar 16, 2021	54.04	54.42	53.30	53.52	2,151,957	-0.51(-0.94%)
Mar 15, 2021	53.46	54.10	53.02	54.03	3,284,804	+0.60(+1.13%)
Mar 12, 2021	53.38	53.66	53.01	53.43	1,732,637	-0.20(-0.37%)
Mar 11, 2021	53.42	54.03	53.21	53.63	1,472,928	+0.21(+0.39%)
Mar 10, 2021	52.26	53.84	52.15	53.42	2,717,530	+1.38(+2.66%)
Mar 09, 2021	52.01	52.40	51.75	52.04	2,256,931	+0.48(+0.93%)
Mar 08, 2021	51.05	52.39	50.79	51.56	1,799,619	+0.53(+1.03%)
Mar 05, 2021	50.07	51.13	49.27	51.03	2,194,972	+1.36(+2.74%)
Mar 04, 2021	49.93	51.11	48.85	49.67	3,120,122	-0.36(-0.71%)
Mar 03, 2021	50.48	50.84	49.84	50.03	1,939,142	-0.72(-1.43%)
Mar 02, 2021	51.21	51.38	50.29	50.75	1,962,823	-0.46(-0.90%)
Mar 01, 2021	50.57	51.87	50.50	51.21	1,782,788	+1.18(+2.37%)
Feb 26, 2021	50.01	50.82	49.77	50.03	2,282,417	+0.27(+0.55%)
Feb 25, 2021	50.45	50.96	49.53	49.75	1,818,342	-0.83(-1.64%)
Feb 24, 2021	50.48	51.14	50.01	50.58	2,013,877	+0.08(+0.15%)
Feb 23, 2021	50.94	50.97	49.63	50.51	2,570,807	-0.59(-1.16%)
Feb 22, 2021	51.34	51.53	50.62	51.10	1,600,315	-0.23(-0.44%)
Feb 19, 2021	50.84	51.64	50.84	51.32	2,660,817	+0.61(+1.21%)
Feb 18, 2021	51.01	51.38	50.57	50.71	1,296,557	-0.25(-0.50%)
Feb 17, 2021	50.07	51.09	49.85	50.97	2,326,303	+0.70(+1.38%)
Feb 16, 2021	51.79	51.79	49.96	50.27	2,281,531	-1.38(-2.68%)
Feb 12, 2021	51.51	52.38	51.23	51.65	2,039,654	-0.06(-0.11%)
Feb 11, 2021	52.32	52.62	51.05	51.71	2,468,190	-0.25(-0.49%)
Feb 10, 2021	52.38	52.52	50.83	51.96	3,772,378	-0.95(-1.79%)
Feb 09, 2021	52.47	53.70	51.72	52.91	3,280,492	-0.98(-1.81%)
Feb 08, 2021	53.57	54.36	53.52	53.89	2,032,449	+0.86(+1.61%)
Feb 05, 2021	52.84	53.38	52.48	53.04	1,645,298	+0.47(+0.89%)
Feb 04, 2021	52.16	53.04	51.90	52.57	1,582,624	+0.41(+0.79%)
Feb 03, 2021	52.00	52.62	51.71	52.15	1,311,056	+0.10(+0.20%)
Feb 02, 2021	52.13	52.63	51.83	52.05	1,558,291	+0.27(+0.53%)

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.