Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	57.08	57.34	56.44	56.93	1,470,209	-0.32(-0.56%)
Apr 29, 2021	57.36	57.64	56.61	57.25	1,276,276	+0.48(+0.85%)
Apr 28, 2021	56.69	57.83	56.20	56.77	1,770,979	+0.70(+1.26%)
Apr 27, 2021	55.78	56.07	55.53	56.06	1,906,772	+0.50(+0.90%)
Apr 26, 2021	56.07	56.66	55.47	55.56	1,463,437	-0.33(-0.59%)
Apr 23, 2021	55.32	56.20	55.09	55.89	2,096,035	+0.95(+1.74%)
Apr 22, 2021	56.02	56.04	54.70	54.94	3,042,255	-1.11(-1.99%)
Apr 21, 2021	54.59	56.09	54.37	56.05	1,078,106	+1.24(+2.26%)
Apr 20, 2021	55.80	56.09	54.41	54.81	3,390,822	-1.57(-2.78%)
Apr 19, 2021	56.58	56.78	55.96	56.38	1,865,880	+0.04(+0.06%)
Apr 16, 2021	56.96	57.17	56.26	56.35	1,670,927	+0.06(+0.11%)
Apr 15, 2021	56.42	56.55	55.90	56.29	1,177,405	+0.09(+0.16%)
Apr 14, 2021	55.23	56.51	55.12	56.20	1,549,321	+0.74(+1.33%)
Apr 13, 2021	56.13	56.13	55.20	55.46	1,064,350	-0.59(-1.05%)
Apr 12, 2021	55.31	56.18	55.07	56.05	1,037,259	+0.82(+1.48%)
Apr 09, 2021	55.09	55.48	54.72	55.23	1,687,419	+0.49(+0.90%)
Apr 08, 2021	54.87	55.04	54.41	54.73	1,596,160	-0.53(-0.95%)
Apr 07, 2021	55.22	55.54	54.84	55.26	919,146	+0.24(+0.44%)
Apr 06, 2021	54.73	55.23	54.54	55.02	1,515,751	+0.29(+0.54%)
Apr 05, 2021	54.94	55.30	54.48	54.73	1,211,029	+0.48(+0.89%)
Apr 01, 2021	53.24	54.26	53.10	54.24	1,315,828	+0.80(+1.50%)
Mar 31, 2021	53.50	54.28	53.38	53.44	1,892,154	-0.61(-1.12%)
Mar 30, 2021	53.44	54.33	53.42	54.05	1,017,634	+0.75(+1.40%)
Mar 29, 2021	53.05	53.79	52.75	53.30	5,022,758	-0.74(-1.37%)
Mar 26, 2021	53.92	54.45	53.12	54.04	1,247,950	+0.83(+1.56%)
Mar 25, 2021	51.73	53.42	51.22	53.21	1,975,933	+1.56(+3.02%)
Mar 24, 2021	52.41	53.08	51.57	51.65	2,744,052	+0.01(+0.02%)
Mar 23, 2021	52.85	53.03	51.46	51.64	1,769,079	-1.45(-2.74%)
Mar 22, 2021	53.36	53.43	52.53	53.09	2,044,057	-0.73(-1.36%)
Mar 19, 2021	53.56	54.22	52.80	53.83	6,839,772	-0.17(-0.31%)
Mar 18, 2021	54.12	55.15	53.70	54.00	2,789,339	+0.28(+0.52%)
Mar 17, 2021	53.90	54.08	52.81	53.71	1,683,178	+0.49(+0.91%)
Mar 16, 2021	53.96	54.08	52.81	53.23	1,513,082	-1.38(-2.53%)
Mar 15, 2021	54.64	54.81	53.37	54.61	1,791,516	-0.25(-0.45%)
Mar 12, 2021	55.16	55.22	54.57	54.86	1,201,837	+0.40(+0.74%)
Mar 11, 2021	53.95	55.08	53.67	54.46	1,318,973	-0.15(-0.28%)
Mar 10, 2021	53.50	55.02	53.37	54.61	1,357,430	+1.33(+2.49%)
Mar 09, 2021	53.18	54.27	52.44	53.28	1,717,382	-0.34(-0.63%)
Mar 08, 2021	52.97	54.64	52.59	53.62	2,264,967	+1.32(+2.52%)
Mar 05, 2021	51.60	52.49	50.22	52.30	2,196,226	+1.79(+3.55%)
Mar 04, 2021	51.55	51.80	49.26	50.51	2,281,488	-1.11(-2.14%)
Mar 03, 2021	51.54	52.50	51.41	51.62	2,027,637	+0.10(+0.19%)
Mar 02, 2021	51.71	51.99	51.25	51.52	1,470,485	-0.37(-0.70%)
Mar 01, 2021	51.47	52.62	51.09	51.88	1,743,183	+1.45(+2.88%)
Feb 26, 2021	49.53	51.38	49.53	50.43	2,569,164	-1.10(-2.13%)
Feb 25, 2021	53.93	54.35	51.45	51.53	1,938,670	-1.84(-3.44%)
Feb 24, 2021	52.22	53.62	51.35	53.36	2,555,717	+1.56(+3.02%)
Feb 23, 2021	52.49	52.59	51.23	51.80	3,384,327	-0.79(-1.51%)
Feb 22, 2021	51.20	53.42	51.06	52.59	5,003,786	+3.95(+8.13%)
Feb 19, 2021	47.59	48.75	47.50	48.64	1,572,471	+1.50(+3.18%)
Feb 18, 2021	47.47	47.95	46.66	47.14	2,394,465	-0.77(-1.60%)
Feb 17, 2021	47.99	48.46	47.52	47.91	2,009,374	-0.19(-0.40%)
Feb 16, 2021	48.16	48.43	47.58	48.10	1,220,262	+0.32(+0.67%)
Feb 12, 2021	47.64	48.25	47.32	47.78	1,276,011	+0.07(+0.15%)
Feb 11, 2021	48.02	48.36	47.26	47.71	1,239,386	-0.15(-0.31%)
Feb 10, 2021	48.41	48.41	47.51	47.86	1,322,662	-0.16(-0.33%)
Feb 09, 2021	47.71	48.22	47.41	48.02	1,401,189	+0.30(+0.63%)
Feb 08, 2021	46.59	47.75	46.59	47.72	1,313,812	+1.28(+2.76%)
Feb 05, 2021	46.96	47.05	46.33	46.44	1,451,259	-0.19(-0.40%)
Feb 04, 2021	45.29	46.78	45.18	46.63	1,654,465	+1.47(+3.26%)
Feb 03, 2021	44.68	45.20	44.48	45.15	1,181,541	+0.49(+1.11%)
Feb 02, 2021	44.64	45.30	44.36	44.66	1,434,543	+0.41(+0.92%)

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.