Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	58.86	59.93	58.36	59.26	1,164,900	-0.33(-0.55%)
Apr 29, 2021	59.13	61.24	58.90	59.59	1,704,686	+0.65(+1.10%)
Apr 28, 2021	56.57	59.01	56.18	58.94	1,159,587	+2.48(+4.39%)
Apr 27, 2021	55.66	57.09	55.37	56.46	1,883,090	+0.58(+1.04%)
Apr 26, 2021	56.12	56.45	54.62	55.88	1,672,314	+0.18(+0.32%)
Apr 23, 2021	56.20	57.32	55.01	55.70	2,582,500	-0.48(-0.85%)
Apr 22, 2021	55.74	57.68	54.54	56.18	5,588,911	+1.65(+3.03%)
Apr 21, 2021	53.00	55.88	51.02	54.53	1,668,859	+2.51(+4.83%)
Apr 20, 2021	53.00	53.54	50.78	52.02	1,154,964	-0.53(-1.01%)
Apr 19, 2021	54.47	54.64	51.90	52.55	1,290,444	-1.87(-3.44%)
Apr 16, 2021	53.64	54.88	53.46	54.42	793,200	+1.23(+2.31%)
Apr 15, 2021	53.03	53.47	52.44	53.19	706,359	+0.96(+1.84%)
Apr 14, 2021	51.48	53.26	51.48	52.23	673,769	+0.66(+1.28%)
Apr 13, 2021	52.33	52.33	50.38	51.57	975,479	-0.82(-1.57%)
Apr 12, 2021	52.15	53.00	51.98	52.39	677,059	+0.20(+0.38%)
Apr 09, 2021	51.10	52.28	50.40	52.19	578,400	+1.42(+2.80%)
Apr 08, 2021	50.49	51.06	49.37	50.77	829,885	+0.28(+0.55%)
Apr 07, 2021	51.19	51.80	49.94	50.49	812,775	-0.81(-1.58%)
Apr 06, 2021	50.87	51.95	50.51	51.30	598,816	+0.53(+1.04%)
Apr 05, 2021	51.65	52.36	50.67	50.77	1,160,186	-0.42(-0.82%)
Apr 01, 2021	52.06	52.22	50.85	51.19	934,100	-0.81(-1.56%)
Mar 31, 2021	53.51	54.50	51.94	52.00	1,265,667	-1.15(-2.16%)
Mar 30, 2021	52.22	53.34	51.00	53.15	778,416	+1.35(+2.61%)
Mar 29, 2021	52.87	54.45	51.36	51.80	672,366	-1.46(-2.74%)
Mar 26, 2021	54.37	55.03	52.67	53.26	854,900	+0.02(+0.04%)
Mar 25, 2021	49.74	53.70	49.15	53.24	1,281,534	+3.21(+6.42%)
Mar 24, 2021	51.29	52.95	50.00	50.03	1,063,083	-0.46(-0.91%)
Mar 23, 2021	53.07	53.84	49.57	50.49	1,879,384	-4.32(-7.88%)
Mar 22, 2021	54.63	55.48	53.86	54.81	820,267	+0.63(+1.16%)
Mar 19, 2021	53.35	55.72	52.77	54.18	1,555,700	+1.00(+1.88%)
Mar 18, 2021	54.84	55.28	52.88	53.18	833,405	-1.66(-3.03%)
Mar 17, 2021	53.81	55.12	52.79	54.84	649,968	+0.37(+0.68%)
Mar 16, 2021	57.49	57.88	53.70	54.47	685,663	-3.09(-5.37%)
Mar 15, 2021	55.08	57.65	54.91	57.56	1,168,318	+2.27(+4.11%)
Mar 12, 2021	55.68	56.52	54.39	55.29	868,900	-0.33(-0.59%)
Mar 11, 2021	56.12	56.77	55.39	55.62	1,477,694	+0.04(+0.07%)
Mar 10, 2021	54.46	55.90	53.87	55.58	704,469	+1.60(+2.96%)
Mar 09, 2021	56.54	57.00	53.91	53.98	770,394	-1.52(-2.74%)
Mar 08, 2021	53.91	56.10	53.54	55.50	813,339	+1.72(+3.20%)
Mar 05, 2021	53.28	54.05	50.84	53.78	904,400	+1.09(+2.07%)
Mar 04, 2021	53.20	54.62	51.44	52.69	856,058	-1.01(-1.88%)
Mar 03, 2021	53.45	54.89	53.28	53.70	921,626	+0.52(+0.98%)
Mar 02, 2021	52.60	54.25	52.23	53.18	948,834	+0.30(+0.57%)
Mar 01, 2021	51.42	53.50	51.10	52.88	737,028	+1.86(+3.65%)
Feb 26, 2021	51.15	53.00	50.14	51.02	973,300	-0.06(-0.12%)
Feb 25, 2021	52.81	53.70	50.88	51.08	859,070	-1.77(-3.35%)
Feb 24, 2021	51.74	53.80	51.31	52.85	774,068	+1.55(+3.02%)
Feb 23, 2021	50.28	51.88	49.26	51.30	666,237	+0.77(+1.52%)
Feb 22, 2021	50.35	51.34	49.85	50.53	688,944	-0.37(-0.73%)
Feb 19, 2021	50.12	51.42	49.80	50.90	580,900	+0.94(+1.88%)
Feb 18, 2021	50.26	50.46	49.44	49.96	997,058	-0.27(-0.54%)
Feb 17, 2021	50.09	51.37	49.58	50.23	794,075	-0.39(-0.77%)
Feb 16, 2021	50.50	50.62	48.88	50.62	839,047	+0.79(+1.59%)
Feb 12, 2021	50.09	50.53	48.62	49.83	1,115,700	-0.71(-1.40%)
Feb 11, 2021	50.35	51.40	49.45	50.54	1,735,038	+0.89(+1.79%)
Feb 10, 2021	50.06	52.63	48.20	49.65	2,727,468	-1.95(-3.78%)
Feb 09, 2021	51.97	52.44	50.76	51.60	1,187,942	-0.71(-1.36%)
Feb 08, 2021	50.75	52.59	49.65	52.31	1,425,680	+1.66(+3.28%)
Feb 05, 2021	50.51	50.81	48.97	50.65	1,567,600	+0.78(+1.56%)
Feb 04, 2021	49.93	50.34	49.46	49.87	912,883	-0.01(-0.02%)
Feb 03, 2021	49.41	50.46	49.04	49.88	989,558	+0.31(+0.63%)
Feb 02, 2021	51.68	51.97	49.55	49.57	746,190	-1.15(-2.27%)

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.