Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	60.29	60.96	60.24	60.93	505,921	+0.42(+0.70%)
Apr 29, 2021	61.18	61.59	60.30	60.50	1,215,662	-0.31(-0.52%)
Apr 28, 2021	61.65	61.78	60.65	60.82	972,019	-0.80(-1.30%)
Apr 27, 2021	61.57	61.63	61.07	61.62	912,990	+0.35(+0.58%)
Apr 26, 2021	61.69	61.87	61.04	61.27	867,940	-0.12(-0.20%)
Apr 23, 2021	61.82	61.83	60.98	61.39	1,011,726	-0.20(-0.32%)
Apr 22, 2021	61.66	61.91	61.15	61.59	1,036,820	-0.16(-0.25%)
Apr 21, 2021	61.33	61.78	60.86	61.74	1,161,176	+0.46(+0.75%)
Apr 20, 2021	59.57	61.66	59.57	61.28	1,454,548	+1.84(+3.09%)
Apr 19, 2021	59.54	59.54	58.84	59.45	1,320,315	+0.18(+0.31%)
Apr 16, 2021	59.75	59.84	59.17	59.26	418,405	-0.22(-0.38%)
Apr 15, 2021	58.55	59.51	58.55	59.49	811,936	+1.23(+2.12%)
Apr 14, 2021	58.54	59.09	58.19	58.25	459,137	-0.39(-0.66%)
Apr 13, 2021	58.35	59.02	58.33	58.64	497,709	+0.23(+0.40%)
Apr 12, 2021	58.97	58.97	57.99	58.41	428,454	-0.20(-0.34%)
Apr 09, 2021	58.53	58.82	58.25	58.61	683,673	-0.09(-0.15%)
Apr 08, 2021	59.05	59.53	58.63	58.69	558,361	-0.22(-0.37%)
Apr 07, 2021	59.45	59.67	58.79	58.91	434,304	-0.39(-0.66%)
Apr 06, 2021	59.37	59.45	58.94	59.30	364,162	-0.13(-0.22%)
Apr 05, 2021	59.11	59.54	58.68	59.43	461,428	+0.65(+1.10%)
Apr 01, 2021	58.50	58.78	57.95	58.78	459,643	+0.67(+1.16%)
Mar 31, 2021	58.02	58.78	57.35	58.11	792,232	+0.19(+0.33%)
Mar 30, 2021	57.78	58.37	57.62	57.92	460,385	+0.11(+0.19%)
Mar 29, 2021	57.93	58.42	57.10	57.81	983,484	-0.12(-0.21%)
Mar 26, 2021	57.71	58.44	57.35	57.93	567,151	+0.43(+0.75%)
Mar 25, 2021	57.23	58.00	56.53	57.50	787,893	+0.00(+0.00%)
Mar 24, 2021	57.28	58.13	57.15	57.50	821,918	+0.22(+0.38%)
Mar 23, 2021	56.77	58.19	56.77	57.28	738,339	+0.40(+0.70%)
Mar 22, 2021	57.33	57.46	56.68	56.89	906,866	-0.47(-0.83%)
Mar 19, 2021	58.52	58.68	57.16	57.36	3,806,689	-1.27(-2.17%)
Mar 18, 2021	58.74	59.17	58.08	58.63	902,469	-0.40(-0.69%)
Mar 17, 2021	59.13	59.70	58.84	59.04	1,250,409	-0.33(-0.55%)
Mar 16, 2021	59.72	60.10	59.13	59.37	873,703	-0.39(-0.65%)
Mar 15, 2021	57.85	59.81	57.68	59.75	1,438,579	+1.95(+3.38%)
Mar 12, 2021	56.63	57.85	56.27	57.80	939,558	+1.14(+2.02%)
Mar 11, 2021	56.25	57.33	55.98	56.65	1,315,109	+0.43(+0.77%)
Mar 10, 2021	55.99	56.55	55.67	56.22	653,638	+0.36(+0.65%)
Mar 09, 2021	55.97	56.96	55.76	55.86	660,242	+0.05(+0.09%)
Mar 08, 2021	55.66	56.78	55.16	55.81	1,028,046	+0.33(+0.59%)
Mar 05, 2021	54.50	55.72	53.50	55.48	2,207,952	+1.21(+2.24%)
Mar 04, 2021	54.56	55.29	52.73	54.27	1,328,491	+0.17(+0.32%)
Mar 03, 2021	54.74	55.10	53.76	54.10	858,747	-0.54(-0.99%)
Mar 02, 2021	55.42	55.68	54.15	54.64	563,369	-1.10(-1.98%)
Mar 01, 2021	56.37	56.88	55.71	55.74	792,520	+0.18(+0.33%)
Feb 26, 2021	55.79	56.22	55.26	55.56	779,092	-0.33(-0.59%)
Feb 25, 2021	56.03	57.31	55.62	55.89	676,463	+0.02(+0.04%)
Feb 24, 2021	55.38	56.58	54.85	55.87	609,536	+0.48(+0.87%)
Feb 23, 2021	54.63	55.94	54.18	55.38	843,071	+1.13(+2.09%)
Feb 22, 2021	54.02	54.54	53.68	54.25	1,090,181	-0.07(-0.13%)
Feb 19, 2021	55.08	56.23	53.97	54.32	1,183,497	-0.75(-1.37%)
Feb 18, 2021	55.06	55.99	54.99	55.08	671,512	-0.21(-0.39%)
Feb 17, 2021	55.23	55.68	54.70	55.29	603,759	-0.05(-0.09%)
Feb 16, 2021	56.12	56.12	54.65	55.34	579,777	-0.48(-0.86%)
Feb 12, 2021	55.77	56.28	55.07	55.82	795,565	-0.06(-0.11%)
Feb 11, 2021	56.57	56.97	55.86	55.88	613,919	-0.88(-1.54%)
Feb 10, 2021	57.74	58.39	56.65	56.76	521,134	-0.63(-1.11%)
Feb 09, 2021	56.59	57.47	56.45	57.39	548,561	+0.93(+1.64%)
Feb 08, 2021	56.80	57.01	56.20	56.47	280,934	-0.27(-0.47%)
Feb 05, 2021	56.77	57.03	56.32	56.73	348,533	+0.28(+0.50%)
Feb 04, 2021	55.64	56.75	55.46	56.45	320,593	+0.92(+1.65%)
Feb 03, 2021	55.44	55.93	54.58	55.53	550,828	-0.15(-0.28%)
Feb 02, 2021	55.30	56.15	54.81	55.69	557,656	+0.56(+1.01%)

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.