Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	60.02	60.49	59.40	59.40	81,200	-0.74(-1.23%)
Apr 29, 2021	60.49	60.65	60.12	60.14	137,509	-1.71(-2.76%)
Apr 28, 2021	60.44	61.85	60.43	61.85	26,156	+0.92(+1.51%)
Apr 27, 2021	59.91	60.93	59.91	60.93	23,632	-0.84(-1.36%)
Apr 26, 2021	62.74	62.74	61.59	61.77	10,236	-1.91(-3.00%)
Apr 23, 2021	63.48	63.95	63.46	63.68	5,000	+1.53(+2.47%)
Apr 22, 2021	62.93	62.93	61.94	62.15	55,656	+0.02(+0.03%)
Apr 21, 2021	61.49	62.26	61.49	62.12	35,918	+0.15(+0.23%)
Apr 20, 2021	62.26	62.29	61.73	61.98	19,017	-0.12(-0.19%)
Apr 19, 2021	61.90	62.10	61.44	62.10	3,006	+0.43(+0.69%)
Apr 16, 2021	61.42	61.80	61.42	61.67	3,700	+0.42(+0.69%)
Apr 15, 2021	61.20	61.40	61.20	61.26	4,504	+1.10(+1.82%)
Apr 14, 2021	60.40	60.40	59.90	60.16	2,974	-0.56(-0.91%)
Apr 13, 2021	60.43	60.74	60.43	60.72	2,810	+1.14(+1.91%)
Apr 12, 2021	59.59	59.65	59.58	59.58	1,874	-0.06(-0.10%)
Apr 09, 2021	59.12	59.66	59.12	59.64	2,800	+0.71(+1.20%)
Apr 08, 2021	58.73	59.24	58.70	58.93	7,158	+0.92(+1.59%)
Apr 07, 2021	57.93	58.06	57.93	58.01	10,625	-0.86(-1.47%)
Apr 06, 2021	58.68	58.94	58.64	58.87	16,379	-0.76(-1.27%)
Apr 05, 2021	58.37	59.63	58.37	59.63	3,053	+1.41(+2.41%)
Apr 01, 2021	58.22	58.25	58.05	58.23	4,800	+1.09(+1.90%)
Mar 31, 2021	57.81	57.81	56.91	57.14	3,899	-0.51(-0.88%)
Mar 30, 2021	57.53	58.14	57.53	57.65	7,208	+0.45(+0.78%)
Mar 29, 2021	57.15	57.35	56.64	57.20	8,334	+0.51(+0.90%)
Mar 26, 2021	56.26	56.83	56.26	56.69	14,600	-0.72(-1.25%)
Mar 25, 2021	57.52	57.63	56.82	57.41	12,117	-1.18(-2.01%)
Mar 24, 2021	57.61	58.59	57.50	58.59	3,160	+1.39(+2.43%)
Mar 23, 2021	57.91	57.91	57.16	57.20	8,106	-1.30(-2.22%)
Mar 22, 2021	58.67	58.86	58.50	58.50	4,961	+0.95(+1.64%)
Mar 19, 2021	57.43	58.10	57.31	57.55	17,800	-0.56(-0.97%)
Mar 18, 2021	57.49	58.22	57.21	58.12	4,949	+1.19(+2.09%)
Mar 17, 2021	55.69	56.93	55.66	56.93	8,461	+1.34(+2.41%)
Mar 16, 2021	55.60	55.70	55.40	55.59	36,647	+1.20(+2.21%)
Mar 15, 2021	54.63	54.78	54.17	54.39	15,895	+0.16(+0.30%)
Mar 12, 2021	54.15	54.47	53.77	54.23	4,300	-0.32(-0.59%)
Mar 11, 2021	54.37	54.55	54.37	54.55	5,124	+1.22(+2.29%)
Mar 10, 2021	53.78	53.78	53.24	53.33	6,238	-0.20(-0.37%)
Mar 09, 2021	53.01	53.55	53.01	53.53	6,121	+1.55(+2.98%)
Mar 08, 2021	52.05	52.53	51.96	51.98	6,787	-0.14(-0.27%)
Mar 05, 2021	51.62	52.13	51.45	52.12	6,000	-0.40(-0.76%)
Mar 04, 2021	52.49	53.02	52.14	52.52	12,529	+0.78(+1.51%)
Mar 03, 2021	51.29	51.82	51.09	51.74	72,840	+3.77(+7.86%)
Mar 02, 2021	49.08	49.08	47.96	47.97	8,676	-0.49(-1.01%)
Mar 01, 2021	48.15	48.92	48.06	48.46	23,687	+0.93(+1.95%)
Feb 26, 2021	47.50	47.75	47.21	47.53	11,400	+0.26(+0.55%)
Feb 25, 2021	47.63	47.63	47.18	47.27	75,090	-0.16(-0.35%)
Feb 24, 2021	47.00	47.44	46.76	47.44	11,196	+0.86(+1.85%)
Feb 23, 2021	46.50	46.79	46.50	46.58	6,365	-1.26(-2.63%)
Feb 22, 2021	47.69	47.92	47.69	47.84	8,927	+1.32(+2.84%)
Feb 19, 2021	46.85	46.91	46.52	46.52	8,200	+0.36(+0.78%)
Feb 18, 2021	46.02	46.35	45.87	46.16	4,516	-0.36(-0.77%)
Feb 17, 2021	46.69	46.69	46.20	46.52	5,531	-0.72(-1.52%)
Feb 16, 2021	47.18	47.35	46.99	47.24	2,588	+0.51(+1.09%)
Feb 12, 2021	46.33	46.87	46.33	46.73	6,700	+1.01(+2.21%)
Feb 11, 2021	45.75	45.78	45.46	45.72	3,638	-0.15(-0.32%)
Feb 10, 2021	46.12	46.25	45.87	45.87	7,455	-0.70(-1.51%)
Feb 09, 2021	46.35	46.57	46.26	46.57	4,672	+0.88(+1.93%)
Feb 08, 2021	45.80	45.80	45.39	45.69	10,723	+0.61(+1.35%)
Feb 05, 2021	45.21	45.25	44.88	45.08	8,200	+0.25(+0.56%)
Feb 04, 2021	44.65	45.03	44.37	44.83	3,683	-1.24(-2.69%)
Feb 03, 2021	46.07	46.07	46.02	46.07	7,432	-0.17(-0.37%)
Feb 02, 2021	46.01	46.24	46.01	46.24	3,849	+0.46(+0.99%)

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.