Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	56.92	57.39	56.24	56.27	1,024,364	-1.51(-2.61%)
Apr 29, 2021	58.16	58.25	57.22	57.78	1,020,816	+0.06(+0.10%)
Apr 28, 2021	57.63	58.07	57.05	57.72	936,100	+0.51(+0.89%)
Apr 27, 2021	59.84	59.92	56.53	57.22	1,456,872	-1.31(-2.23%)
Apr 26, 2021	58.68	59.07	58.28	58.52	1,078,978	+0.08(+0.13%)
Apr 23, 2021	57.29	58.69	57.29	58.44	755,934	+1.41(+2.48%)
Apr 22, 2021	56.89	58.03	56.50	57.03	930,936	+0.56(+0.98%)
Apr 21, 2021	55.03	56.53	54.96	56.48	1,220,096	+1.30(+2.35%)
Apr 20, 2021	56.51	56.59	54.82	55.18	1,076,161	-1.52(-2.68%)
Apr 19, 2021	57.90	57.90	56.48	56.70	1,430,946	-0.36(-0.63%)
Apr 16, 2021	57.55	57.65	57.04	57.06	659,582	+0.18(+0.31%)
Apr 15, 2021	56.72	57.51	56.33	56.88	1,078,258	+0.58(+1.04%)
Apr 14, 2021	56.30	57.01	56.12	56.30	868,145	+0.04(+0.07%)
Apr 13, 2021	56.76	57.05	55.80	56.26	677,620	-0.90(-1.57%)
Apr 12, 2021	57.16	57.63	56.82	57.16	1,007,198	+0.10(+0.17%)
Apr 09, 2021	56.74	57.06	56.03	57.06	845,923	+0.60(+1.07%)
Apr 08, 2021	56.26	57.12	55.92	56.46	1,494,065	-0.11(-0.19%)
Apr 07, 2021	57.84	58.26	56.22	56.56	1,050,691	-1.38(-2.39%)
Apr 06, 2021	58.24	59.20	57.94	57.95	1,043,008	-0.56(-0.95%)
Apr 05, 2021	57.84	58.70	57.03	58.50	938,851	+1.42(+2.49%)
Apr 01, 2021	56.96	57.55	56.38	57.08	946,277	+0.60(+1.07%)
Mar 31, 2021	56.76	57.15	55.91	56.48	1,009,209	+0.03(+0.05%)
Mar 30, 2021	56.30	56.88	56.07	56.45	1,396,262	+0.02(+0.03%)
Mar 29, 2021	57.73	58.37	55.72	56.43	1,485,784	-1.69(-2.90%)
Mar 26, 2021	56.98	58.14	56.27	58.11	982,498	+1.22(+2.14%)
Mar 25, 2021	56.20	57.16	55.32	56.89	1,085,347	+0.33(+0.59%)
Mar 24, 2021	57.34	57.82	56.33	56.56	1,644,066	-0.30(-0.53%)
Mar 23, 2021	59.93	60.30	56.26	56.87	1,578,445	-3.83(-6.31%)
Mar 22, 2021	60.83	60.93	59.76	60.70	940,123	-0.07(-0.11%)
Mar 19, 2021	61.30	61.53	60.18	60.76	1,155,090	-0.98(-1.59%)
Mar 18, 2021	62.15	63.15	61.42	61.75	1,549,891	-0.51(-0.81%)
Mar 17, 2021	61.39	62.43	61.13	62.25	745,435	+0.73(+1.19%)
Mar 16, 2021	61.54	62.37	61.18	61.52	1,031,218	-0.70(-1.13%)
Mar 15, 2021	61.05	62.40	60.85	62.23	1,034,634	+0.99(+1.62%)
Mar 12, 2021	59.94	61.39	59.90	61.23	843,974	+0.95(+1.57%)
Mar 11, 2021	59.66	60.54	59.11	60.29	1,234,136	+1.15(+1.94%)
Mar 10, 2021	58.78	59.43	58.24	59.14	923,229	+1.04(+1.79%)
Mar 09, 2021	57.68	58.73	57.09	58.09	1,132,374	+0.75(+1.31%)
Mar 08, 2021	58.00	58.78	57.29	57.34	1,022,656	-0.38(-0.66%)
Mar 05, 2021	57.72	57.92	54.89	57.72	1,180,024	+0.69(+1.21%)
Mar 04, 2021	58.91	59.94	55.99	57.03	1,614,848	-2.29(-3.86%)
Mar 03, 2021	60.05	60.32	58.80	59.32	1,285,969	+1.20(+2.06%)
Mar 02, 2021	58.96	59.10	57.53	58.12	1,119,422	+0.32(+0.56%)
Mar 01, 2021	57.27	58.22	56.93	57.80	881,455	+1.97(+3.53%)
Feb 26, 2021	55.37	56.18	54.84	55.83	1,390,069	+0.77(+1.40%)
Feb 25, 2021	57.64	58.14	54.74	55.06	1,248,627	-2.80(-4.83%)
Feb 24, 2021	57.35	58.37	57.35	57.86	1,457,226	+0.76(+1.33%)
Feb 23, 2021	57.01	57.28	55.68	57.10	737,450	-0.43(-0.75%)
Feb 22, 2021	57.44	57.87	57.02	57.53	704,463	-0.27(-0.47%)
Feb 19, 2021	57.14	58.32	57.14	57.80	959,616	+0.99(+1.75%)
Feb 18, 2021	56.88	57.53	56.53	56.81	1,833,370	-0.27(-0.48%)
Feb 17, 2021	57.01	57.37	56.14	57.08	899,481	-0.45(-0.78%)
Feb 16, 2021	57.49	58.38	57.44	57.53	1,743,088	+0.61(+1.08%)
Feb 12, 2021	55.85	57.02	55.07	56.91	1,821,958	+2.08(+3.79%)
Feb 11, 2021	53.60	54.86	53.49	54.84	2,053,685	+1.80(+3.40%)
Feb 10, 2021	53.56	53.79	52.44	53.04	867,828	-0.11(-0.20%)
Feb 09, 2021	53.57	53.64	52.84	53.14	919,767	-0.23(-0.44%)
Feb 08, 2021	51.89	53.38	51.76	53.38	2,300,260	+1.85(+3.59%)
Feb 05, 2021	52.80	53.43	51.50	51.52	1,759,570	-0.92(-1.75%)
Feb 04, 2021	52.58	53.23	52.16	52.44	1,921,610	-0.08(-0.15%)
Feb 03, 2021	53.23	53.88	52.21	52.52	1,874,012	-0.21(-0.41%)
Feb 02, 2021	54.13	54.48	51.74	52.73	2,273,651	-1.25(-2.31%)

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.