Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	60.31	60.37	59.84	60.02	1,169,432	-0.59(-0.98%)
Apr 29, 2021	59.58	60.78	59.39	60.61	688,709	+1.30(+2.19%)
Apr 28, 2021	59.45	60.07	59.30	59.31	1,764,648	-0.16(-0.27%)
Apr 27, 2021	59.51	59.80	58.91	59.47	752,834	+0.06(+0.10%)
Apr 26, 2021	59.46	59.79	59.28	59.42	405,715	+0.14(+0.24%)
Apr 23, 2021	58.68	59.56	58.55	59.27	493,147	+0.85(+1.45%)
Apr 22, 2021	58.85	59.45	58.28	58.42	530,492	-0.39(-0.67%)
Apr 21, 2021	57.98	59.07	57.95	58.82	667,298	+0.94(+1.62%)
Apr 20, 2021	57.96	58.29	57.21	57.88	431,743	-0.02(-0.03%)
Apr 19, 2021	58.11	58.37	57.55	57.90	383,725	-0.19(-0.33%)
Apr 16, 2021	57.81	58.40	57.61	58.09	513,682	+0.44(+0.76%)
Apr 15, 2021	57.07	57.70	56.80	57.65	368,154	+0.80(+1.41%)
Apr 14, 2021	56.56	57.36	56.56	56.85	501,720	+0.31(+0.54%)
Apr 13, 2021	57.08	57.08	56.35	56.54	356,625	-0.73(-1.28%)
Apr 12, 2021	56.81	57.30	56.76	57.28	341,100	+0.33(+0.59%)
Apr 09, 2021	56.30	57.09	56.02	56.94	415,514	+0.77(+1.38%)
Apr 08, 2021	56.17	56.29	55.92	56.17	400,906	+0.04(+0.07%)
Apr 07, 2021	56.45	56.64	55.96	56.13	322,685	-0.29(-0.51%)
Apr 06, 2021	56.18	57.00	56.09	56.42	333,388	+0.39(+0.70%)
Apr 05, 2021	56.27	56.59	55.94	56.03	525,658	-0.22(-0.39%)
Apr 01, 2021	55.88	56.26	55.48	56.25	371,511	+0.73(+1.32%)
Mar 31, 2021	56.55	56.70	55.50	55.51	648,897	-0.91(-1.61%)
Mar 30, 2021	56.11	56.72	55.92	56.42	308,784	+0.31(+0.56%)
Mar 29, 2021	55.90	56.58	55.72	56.10	494,586	-0.17(-0.31%)
Mar 26, 2021	56.41	56.70	55.63	56.28	439,087	+0.39(+0.70%)
Mar 25, 2021	54.68	56.25	54.47	55.88	681,694	+1.02(+1.86%)
Mar 24, 2021	55.00	55.94	54.81	54.86	778,257	+0.20(+0.37%)
Mar 23, 2021	56.15	56.45	54.34	54.66	484,653	-1.93(-3.41%)
Mar 22, 2021	56.79	57.16	55.70	56.59	662,266	-0.21(-0.37%)
Mar 19, 2021	57.46	57.68	56.49	56.80	1,282,897	-0.84(-1.46%)
Mar 18, 2021	57.77	58.51	57.58	57.64	358,061	-0.20(-0.35%)
Mar 17, 2021	57.80	58.05	57.31	57.84	344,426	+0.04(+0.07%)
Mar 16, 2021	58.88	58.96	57.40	57.80	481,277	-1.07(-1.82%)
Mar 15, 2021	58.62	58.88	57.83	58.87	300,696	+0.21(+0.36%)
Mar 12, 2021	58.18	58.73	57.87	58.66	277,533	+0.52(+0.89%)
Mar 11, 2021	58.52	58.91	57.94	58.15	210,201	-0.21(-0.36%)
Mar 10, 2021	56.57	58.76	56.37	58.36	465,313	+1.98(+3.50%)
Mar 09, 2021	57.86	57.86	56.35	56.38	346,451	-1.00(-1.75%)
Mar 08, 2021	56.58	57.82	56.30	57.38	373,561	+0.95(+1.69%)
Mar 05, 2021	55.25	56.53	54.50	56.43	413,523	+1.96(+3.59%)
Mar 04, 2021	55.47	55.70	54.23	54.47	504,115	-1.01(-1.82%)
Mar 03, 2021	56.32	56.68	55.37	55.48	689,242	-1.05(-1.86%)
Mar 02, 2021	57.71	57.71	56.18	56.53	409,798	-0.83(-1.45%)
Mar 01, 2021	56.86	57.90	56.83	57.36	386,112	+1.14(+2.02%)
Feb 26, 2021	57.63	57.63	56.18	56.23	595,507	-1.08(-1.88%)
Feb 25, 2021	59.05	59.24	57.10	57.31	345,181	-1.84(-3.11%)
Feb 24, 2021	58.56	59.40	58.00	59.15	341,362	+0.74(+1.27%)
Feb 23, 2021	57.98	58.66	57.52	58.40	339,823	+0.10(+0.18%)
Feb 22, 2021	57.76	58.42	57.54	58.30	384,763	+0.04(+0.07%)
Feb 19, 2021	56.79	58.37	56.79	58.26	1,192,167	+1.89(+3.35%)
Feb 18, 2021	57.38	57.41	56.30	56.37	601,605	-1.21(-2.11%)
Feb 17, 2021	58.06	58.13	57.15	57.58	311,687	-0.66(-1.13%)
Feb 16, 2021	59.82	59.85	58.17	58.24	419,879	-1.23(-2.07%)
Feb 12, 2021	58.73	59.66	58.43	59.47	192,565	+0.50(+0.84%)
Feb 11, 2021	59.01	59.32	58.23	58.98	463,285	+0.44(+0.75%)
Feb 10, 2021	58.56	58.73	57.81	58.54	489,969	+0.31(+0.52%)
Feb 09, 2021	59.21	59.21	58.18	58.23	387,625	-0.96(-1.62%)
Feb 08, 2021	58.58	59.19	58.51	59.19	440,948	+0.68(+1.17%)
Feb 05, 2021	58.67	58.88	58.05	58.51	352,920	+0.49(+0.85%)
Feb 04, 2021	58.18	58.68	57.58	58.01	916,861	+0.13(+0.23%)
Feb 03, 2021	58.10	58.34	57.61	57.88	315,266	-0.43(-0.73%)
Feb 02, 2021	57.88	58.49	57.66	58.31	347,772	+0.87(+1.51%)

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.