Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	65.14	65.33	64.21	64.50	707,200	-0.89(-1.36%)
Apr 29, 2021	66.20	66.83	64.89	65.39	896,692	-0.41(-0.62%)
Apr 28, 2021	65.82	66.06	65.23	65.80	870,955	-0.02(-0.03%)
Apr 27, 2021	65.11	65.86	64.94	65.82	671,835	+0.94(+1.45%)
Apr 26, 2021	64.69	65.87	64.69	64.88	733,187	+0.59(+0.92%)
Apr 23, 2021	62.30	64.57	62.30	64.29	831,000	+0.67(+1.05%)
Apr 22, 2021	62.75	64.20	62.30	63.62	1,016,045	+1.70(+2.75%)
Apr 21, 2021	61.55	62.02	61.08	61.92	946,210	+0.63(+1.03%)
Apr 20, 2021	61.45	61.64	61.04	61.29	634,999	-0.22(-0.36%)
Apr 19, 2021	61.59	61.64	61.01	61.51	464,971	-0.03(-0.05%)
Apr 16, 2021	61.29	61.77	60.80	61.54	625,600	+0.72(+1.18%)
Apr 15, 2021	61.00	61.00	60.40	60.82	570,592	+0.14(+0.23%)
Apr 14, 2021	60.27	60.96	60.14	60.68	510,077	+0.28(+0.46%)
Apr 13, 2021	60.42	60.93	60.24	60.40	650,286	-0.04(-0.07%)
Apr 12, 2021	60.00	60.61	59.85	60.44	472,492	+0.54(+0.90%)
Apr 09, 2021	59.78	59.92	59.22	59.90	638,900	+0.35(+0.59%)
Apr 08, 2021	58.92	59.64	58.47	59.55	569,270	+0.77(+1.31%)
Apr 07, 2021	58.67	58.81	57.80	58.78	614,377	+0.12(+0.20%)
Apr 06, 2021	57.91	58.67	57.77	58.66	567,927	+0.77(+1.33%)
Apr 05, 2021	57.50	58.02	57.02	57.89	588,307	+0.45(+0.78%)
Apr 01, 2021	56.95	57.44	56.40	57.44	515,800	+0.79(+1.39%)
Mar 31, 2021	56.77	57.84	56.55	56.65	914,911	-0.22(-0.39%)
Mar 30, 2021	56.86	57.09	56.31	56.87	494,864	-0.06(-0.11%)
Mar 29, 2021	57.02	57.65	56.44	56.93	865,398	-0.09(-0.16%)
Mar 26, 2021	55.98	57.11	55.98	57.02	831,300	+1.33(+2.39%)
Mar 25, 2021	53.70	55.97	53.61	55.69	1,115,171	+2.08(+3.88%)
Mar 24, 2021	53.94	54.82	53.57	53.61	677,671	+0.16(+0.30%)
Mar 23, 2021	53.56	54.12	53.15	53.45	843,833	-0.06(-0.11%)
Mar 22, 2021	53.63	53.99	53.00	53.51	876,754	-0.11(-0.21%)
Mar 19, 2021	53.80	54.27	53.50	53.62	2,721,400	-0.18(-0.33%)
Mar 18, 2021	55.41	55.45	53.71	53.80	1,091,236	-1.47(-2.66%)
Mar 17, 2021	55.16	55.34	54.50	55.27	821,720	+0.03(+0.05%)
Mar 16, 2021	56.24	56.38	54.96	55.24	1,241,819	-1.12(-1.99%)
Mar 15, 2021	58.39	58.55	55.65	56.36	2,179,929	-2.01(-3.44%)
Mar 12, 2021	58.05	58.87	57.95	58.37	1,055,400	+0.42(+0.72%)
Mar 11, 2021	56.50	58.00	56.39	57.95	1,017,962	+1.47(+2.60%)
Mar 10, 2021	55.52	56.74	55.34	56.48	975,888	+1.33(+2.41%)
Mar 09, 2021	52.88	55.84	52.62	55.15	1,296,373	+2.65(+5.05%)
Mar 08, 2021	51.18	54.10	51.17	52.50	1,301,697	+1.56(+3.06%)
Mar 05, 2021	51.21	51.79	48.69	50.94	1,423,100	-0.08(-0.16%)
Mar 04, 2021	52.75	53.34	50.66	51.02	1,592,024	-1.93(-3.64%)
Mar 03, 2021	52.75	53.69	52.27	52.95	1,598,246	-0.21(-0.40%)
Mar 02, 2021	53.99	54.21	53.16	53.16	1,194,351	-0.88(-1.63%)
Mar 01, 2021	53.18	54.75	52.92	54.04	1,092,978	+1.50(+2.85%)
Feb 26, 2021	52.75	54.72	52.50	52.54	1,189,900	-0.20(-0.38%)
Feb 25, 2021	55.21	55.49	51.60	52.74	2,287,259	-2.57(-4.65%)
Feb 24, 2021	55.89	56.47	54.98	55.31	1,443,229	-0.58(-1.04%)
Feb 23, 2021	56.29	56.29	54.49	55.89	1,546,142	-0.45(-0.80%)
Feb 22, 2021	56.65	57.11	56.09	56.34	670,894	-0.52(-0.91%)
Feb 19, 2021	57.06	57.45	56.52	56.86	538,000	+0.10(+0.18%)
Feb 18, 2021	56.36	57.11	56.13	56.76	414,325	+0.40(+0.71%)
Feb 17, 2021	56.63	57.10	55.75	56.36	617,612	-0.34(-0.60%)
Feb 16, 2021	57.26	57.41	56.18	56.70	741,299	-0.21(-0.37%)
Feb 12, 2021	57.60	57.96	56.40	56.91	607,700	-0.65(-1.13%)
Feb 11, 2021	56.00	58.89	56.00	57.56	1,030,740	+2.30(+4.16%)
Feb 10, 2021	55.44	56.11	55.18	55.26	814,473	+0.00(+0.00%)
Feb 09, 2021	55.61	55.84	54.75	55.26	749,246	-0.21(-0.38%)
Feb 08, 2021	54.65	55.51	54.31	55.47	793,784	+0.82(+1.50%)
Feb 05, 2021	54.71	55.29	54.44	54.65	490,500	+0.07(+0.13%)
Feb 04, 2021	53.89	54.70	53.55	54.58	513,631	+0.60(+1.11%)
Feb 03, 2021	53.81	54.42	53.62	53.98	313,517	-0.10(-0.18%)
Feb 02, 2021	53.89	54.22	53.07	54.08	483,128	+0.56(+1.05%)

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.