Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	60.78	60.95	59.73	60.07	2,118,417	-1.00(-1.63%)
Apr 29, 2021	60.40	61.34	60.27	61.07	1,693,136	+0.89(+1.48%)
Apr 28, 2021	61.20	61.21	58.59	60.17	2,553,548	+0.39(+0.66%)
Apr 27, 2021	59.61	60.27	59.38	59.78	2,017,964	+0.16(+0.27%)
Apr 26, 2021	61.09	61.22	59.53	59.62	1,730,804	-1.27(-2.08%)
Apr 23, 2021	60.18	60.96	60.03	60.89	1,749,201	+0.64(+1.06%)
Apr 22, 2021	60.54	60.64	59.96	60.25	1,696,866	+0.02(+0.03%)
Apr 21, 2021	60.12	60.77	59.88	60.23	1,035,610	+0.52(+0.87%)
Apr 20, 2021	60.54	60.98	59.20	59.71	1,814,705	-0.99(-1.63%)
Apr 19, 2021	60.73	60.96	60.16	60.70	1,486,381	-0.04(-0.06%)
Apr 16, 2021	60.01	61.40	59.74	60.74	3,244,035	+1.30(+2.18%)
Apr 15, 2021	58.78	59.53	58.48	59.44	1,936,878	+0.69(+1.17%)
Apr 14, 2021	59.07	59.11	58.39	58.75	1,485,346	-0.29(-0.49%)
Apr 13, 2021	59.34	59.43	58.55	59.05	1,622,988	-0.38(-0.63%)
Apr 12, 2021	59.14	59.56	59.07	59.42	1,640,193	+0.20(+0.33%)
Apr 09, 2021	58.01	59.28	57.87	59.22	1,384,452	+1.37(+2.37%)
Apr 08, 2021	57.42	57.93	57.36	57.85	2,237,342	+0.40(+0.69%)
Apr 07, 2021	58.53	58.53	57.13	57.46	2,512,290	-1.25(-2.13%)
Apr 06, 2021	58.91	59.11	58.07	58.71	2,745,345	+0.59(+1.02%)
Apr 05, 2021	57.80	58.27	57.64	58.12	1,299,500	+0.76(+1.33%)
Apr 01, 2021	56.42	57.37	56.06	57.35	1,998,464	+1.02(+1.82%)
Mar 31, 2021	56.85	57.14	56.02	56.33	1,815,498	-0.10(-0.18%)
Mar 30, 2021	56.42	56.84	56.22	56.43	2,042,771	-0.11(-0.20%)
Mar 29, 2021	56.55	57.19	56.11	56.54	1,845,601	+0.08(+0.13%)
Mar 26, 2021	54.83	56.54	54.73	56.47	1,837,996	+1.90(+3.48%)
Mar 25, 2021	54.11	54.82	53.21	54.57	1,593,382	+0.69(+1.27%)
Mar 24, 2021	53.70	54.64	53.68	53.88	1,403,783	+0.39(+0.74%)
Mar 23, 2021	54.28	54.98	53.16	53.49	1,791,478	-0.86(-1.57%)
Mar 22, 2021	53.86	54.45	53.35	54.34	1,814,318	+0.44(+0.82%)
Mar 19, 2021	53.77	54.35	53.30	53.90	3,510,100	+0.21(+0.39%)
Mar 18, 2021	53.37	54.08	53.24	53.70	1,665,348	+0.08(+0.14%)
Mar 17, 2021	53.46	54.02	52.83	53.62	1,841,159	+0.08(+0.14%)
Mar 16, 2021	54.06	54.44	53.32	53.54	2,151,134	-0.51(-0.94%)
Mar 15, 2021	53.48	54.12	53.04	54.05	3,283,547	+0.60(+1.13%)
Mar 12, 2021	53.40	53.68	53.03	53.45	1,731,974	-0.20(-0.37%)
Mar 11, 2021	53.44	54.05	53.23	53.65	1,472,364	+0.21(+0.39%)
Mar 10, 2021	52.28	53.86	52.17	53.44	2,716,490	+1.38(+2.66%)
Mar 09, 2021	52.03	52.42	51.77	52.06	2,256,068	+0.48(+0.93%)
Mar 08, 2021	51.07	52.41	50.81	51.58	1,798,930	+0.53(+1.03%)
Mar 05, 2021	50.09	51.15	49.28	51.05	2,194,132	+1.36(+2.74%)
Mar 04, 2021	49.95	51.13	48.87	49.69	3,118,929	-0.36(-0.71%)
Mar 03, 2021	50.50	50.86	49.86	50.05	1,938,400	-0.72(-1.43%)
Mar 02, 2021	51.23	51.40	50.31	50.77	1,962,072	-0.46(-0.90%)
Mar 01, 2021	50.59	51.89	50.52	51.23	1,782,106	+1.18(+2.37%)
Feb 26, 2021	50.03	50.84	49.79	50.05	2,281,544	+0.27(+0.55%)
Feb 25, 2021	50.47	50.98	49.55	49.77	1,817,646	-0.83(-1.64%)
Feb 24, 2021	50.50	51.16	50.03	50.60	2,013,106	+0.08(+0.15%)
Feb 23, 2021	50.96	50.99	49.65	50.53	2,569,823	-0.59(-1.16%)
Feb 22, 2021	51.36	51.55	50.64	51.12	1,599,703	-0.23(-0.44%)
Feb 19, 2021	50.86	51.66	50.86	51.34	2,659,798	+0.61(+1.20%)
Feb 18, 2021	51.02	51.40	50.59	50.73	1,296,061	-0.25(-0.50%)
Feb 17, 2021	50.09	51.11	49.87	50.99	2,325,413	+0.70(+1.38%)
Feb 16, 2021	51.81	51.81	49.98	50.29	2,280,658	-1.38(-2.68%)
Feb 12, 2021	51.53	52.40	51.25	51.67	2,038,874	-0.06(-0.11%)
Feb 11, 2021	52.34	52.64	51.07	51.73	2,467,246	-0.25(-0.49%)
Feb 10, 2021	52.40	52.54	50.85	51.98	3,770,934	-0.95(-1.79%)
Feb 09, 2021	52.49	53.72	51.74	52.93	3,279,236	-0.98(-1.81%)
Feb 08, 2021	53.59	54.38	53.54	53.91	2,031,671	+0.86(+1.61%)
Feb 05, 2021	52.86	53.40	52.50	53.06	1,644,668	+0.47(+0.89%)
Feb 04, 2021	52.18	53.06	51.92	52.59	1,582,018	+0.41(+0.79%)
Feb 03, 2021	52.02	52.64	51.73	52.17	1,310,555	+0.10(+0.20%)
Feb 02, 2021	52.15	52.65	51.85	52.07	1,557,695	+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.