Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	56.74	57.20	56.06	56.09	1,027,748	-1.51(-2.61%)
Apr 29, 2021	57.97	58.06	57.03	57.59	1,024,189	+0.06(+0.10%)
Apr 28, 2021	57.44	57.88	56.86	57.53	939,193	+0.51(+0.89%)
Apr 27, 2021	59.64	59.72	56.35	57.03	1,461,685	-1.30(-2.23%)
Apr 26, 2021	58.48	58.87	58.09	58.33	1,082,543	+0.08(+0.13%)
Apr 23, 2021	57.11	58.49	57.11	58.25	758,431	+1.41(+2.48%)
Apr 22, 2021	56.71	57.84	56.32	56.84	934,012	+0.55(+0.98%)
Apr 21, 2021	54.85	56.35	54.78	56.29	1,224,127	+1.29(+2.35%)
Apr 20, 2021	56.33	56.41	54.64	55.00	1,079,716	-1.52(-2.68%)
Apr 19, 2021	57.71	57.71	56.29	56.51	1,435,674	-0.36(-0.63%)
Apr 16, 2021	57.36	57.46	56.85	56.87	661,761	+0.17(+0.31%)
Apr 15, 2021	56.53	57.32	56.14	56.70	1,081,821	+0.58(+1.04%)
Apr 14, 2021	56.11	56.82	55.94	56.11	871,013	+0.04(+0.07%)
Apr 13, 2021	56.57	56.86	55.62	56.08	679,859	-0.89(-1.57%)
Apr 12, 2021	56.97	57.44	56.63	56.97	1,010,526	+0.10(+0.17%)
Apr 09, 2021	56.55	56.87	55.84	56.87	848,718	+0.60(+1.07%)
Apr 08, 2021	56.08	56.93	55.74	56.27	1,499,001	-0.11(-0.19%)
Apr 07, 2021	57.65	58.07	56.04	56.38	1,054,162	-1.38(-2.39%)
Apr 06, 2021	58.05	59.01	57.75	57.76	1,046,454	-0.55(-0.95%)
Apr 05, 2021	57.65	58.50	56.84	58.31	941,953	+1.42(+2.49%)
Apr 01, 2021	56.78	57.36	56.19	56.89	949,403	+0.60(+1.07%)
Mar 31, 2021	56.57	56.96	55.73	56.29	1,012,543	+0.03(+0.05%)
Mar 30, 2021	56.11	56.69	55.88	56.26	1,400,876	+0.02(+0.03%)
Mar 29, 2021	57.54	58.17	55.53	56.24	1,490,693	-1.68(-2.90%)
Mar 26, 2021	56.79	57.95	56.09	57.92	985,745	+1.21(+2.14%)
Mar 25, 2021	56.02	56.97	55.13	56.71	1,088,933	+0.33(+0.59%)
Mar 24, 2021	57.15	57.63	56.14	56.38	1,649,497	-0.30(-0.53%)
Mar 23, 2021	59.73	60.10	56.08	56.68	1,583,660	-3.82(-6.31%)
Mar 22, 2021	60.63	60.73	59.56	60.50	943,229	-0.07(-0.11%)
Mar 19, 2021	61.10	61.33	59.98	60.56	1,158,906	-0.98(-1.59%)
Mar 18, 2021	61.94	62.94	61.21	61.54	1,555,012	-0.51(-0.81%)
Mar 17, 2021	61.19	62.22	60.93	62.05	747,897	+0.73(+1.19%)
Mar 16, 2021	61.34	62.17	60.98	61.32	1,034,625	-0.70(-1.13%)
Mar 15, 2021	60.85	62.20	60.65	62.02	1,038,052	+0.99(+1.62%)
Mar 12, 2021	59.74	61.19	59.70	61.03	846,762	+0.94(+1.57%)
Mar 11, 2021	59.47	60.34	58.91	60.09	1,238,214	+1.15(+1.94%)
Mar 10, 2021	58.58	59.23	58.05	58.94	926,280	+1.04(+1.79%)
Mar 09, 2021	57.49	58.53	56.90	57.90	1,136,115	+0.75(+1.31%)
Mar 08, 2021	57.80	58.58	57.11	57.15	1,026,035	-0.38(-0.66%)
Mar 05, 2021	57.53	57.73	54.71	57.53	1,183,923	+0.69(+1.21%)
Mar 04, 2021	58.72	59.75	55.80	56.84	1,620,184	-2.28(-3.86%)
Mar 03, 2021	59.85	60.12	58.61	59.13	1,290,218	+1.19(+2.06%)
Mar 02, 2021	58.77	58.90	57.34	57.93	1,123,121	+0.32(+0.56%)
Mar 01, 2021	57.09	58.03	56.75	57.61	884,368	+1.96(+3.53%)
Feb 26, 2021	55.19	56.00	54.66	55.65	1,394,662	+0.77(+1.40%)
Feb 25, 2021	57.45	57.94	54.56	54.88	1,252,752	-2.79(-4.83%)
Feb 24, 2021	57.16	58.17	57.16	57.67	1,462,040	+0.76(+1.33%)
Feb 23, 2021	56.82	57.10	55.49	56.91	739,887	-0.43(-0.75%)
Feb 22, 2021	57.25	57.68	56.83	57.34	706,791	-0.27(-0.47%)
Feb 19, 2021	56.95	58.13	56.95	57.61	962,787	+0.99(+1.75%)
Feb 18, 2021	56.69	57.34	56.35	56.62	1,839,428	-0.27(-0.48%)
Feb 17, 2021	56.82	57.18	55.96	56.89	902,453	-0.45(-0.78%)
Feb 16, 2021	57.30	58.18	57.25	57.34	1,748,847	+0.61(+1.08%)
Feb 12, 2021	55.67	56.83	54.89	56.73	1,827,978	+2.07(+3.79%)
Feb 11, 2021	53.42	54.68	53.32	54.66	2,060,470	+1.80(+3.40%)
Feb 10, 2021	53.39	53.61	52.27	52.86	870,695	-0.11(-0.20%)
Feb 09, 2021	53.39	53.46	52.67	52.97	922,806	-0.23(-0.44%)
Feb 08, 2021	51.71	53.20	51.59	53.20	2,307,860	+1.85(+3.59%)
Feb 05, 2021	52.63	53.25	51.33	51.36	1,765,384	-0.91(-1.75%)
Feb 04, 2021	52.40	53.05	51.99	52.27	1,927,959	-0.08(-0.15%)
Feb 03, 2021	53.05	53.71	52.03	52.35	1,880,204	-0.21(-0.41%)
Feb 02, 2021	53.95	54.30	51.57	52.56	2,281,163	-1.24(-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.