Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	65.70	66.61	65.43	65.55	1,896,500	-2.18(-3.22%)
Apr 29, 2021	66.12	67.82	65.57	67.73	3,637,718	+2.77(+4.26%)
Apr 28, 2021	63.84	65.00	63.50	64.96	2,401,347	+1.58(+2.49%)
Apr 27, 2021	63.14	63.52	62.33	63.38	1,556,457	+0.39(+0.62%)
Apr 26, 2021	61.53	63.05	61.43	62.99	2,027,790	+2.11(+3.47%)
Apr 23, 2021	61.05	61.23	60.18	60.88	2,105,300	+0.00(+0.00%)
Apr 22, 2021	61.58	61.84	60.70	60.88	1,836,214	+0.17(+0.28%)
Apr 21, 2021	60.67	60.80	60.34	60.71	878,999	-0.11(-0.18%)
Apr 20, 2021	60.86	61.33	60.10	60.82	1,765,331	-0.24(-0.39%)
Apr 19, 2021	61.93	62.01	60.89	61.06	1,219,071	-0.87(-1.40%)
Apr 16, 2021	61.55	62.00	61.32	61.93	942,500	+0.57(+0.93%)
Apr 15, 2021	60.86	61.55	60.74	61.36	1,502,784	+0.36(+0.59%)
Apr 14, 2021	61.75	62.27	60.83	61.00	5,129,893	+1.17(+1.96%)
Apr 13, 2021	62.85	63.36	58.91	59.83	13,370,533	-3.02(-4.81%)
Apr 12, 2021	62.77	62.90	62.06	62.85	1,104,873	+0.83(+1.34%)
Apr 09, 2021	62.78	62.98	61.93	62.02	1,147,000	-1.72(-2.70%)
Apr 08, 2021	63.35	64.50	63.05	63.74	1,750,535	+1.07(+1.71%)
Apr 07, 2021	63.41	63.46	62.55	62.67	1,729,340	-1.70(-2.64%)
Apr 06, 2021	64.14	64.83	64.00	64.37	1,642,511	-0.37(-0.57%)
Apr 05, 2021	64.90	64.96	64.45	64.74	733,217	-0.23(-0.35%)
Apr 01, 2021	64.60	65.19	64.30	64.97	1,171,500	+0.91(+1.42%)
Mar 31, 2021	63.07	65.07	63.02	64.06	2,014,990	+0.92(+1.46%)
Mar 30, 2021	62.49	63.41	62.02	63.14	1,210,248	-0.60(-0.94%)
Mar 29, 2021	63.19	63.79	62.29	63.74	1,075,602	+0.73(+1.16%)
Mar 26, 2021	63.05	63.39	61.74	63.01	1,314,500	+0.87(+1.40%)
Mar 25, 2021	62.71	63.02	60.99	62.14	2,181,148	-0.92(-1.46%)
Mar 24, 2021	64.50	64.66	63.06	63.06	1,115,349	-1.39(-2.16%)
Mar 23, 2021	64.60	65.17	64.08	64.45	897,970	-0.83(-1.27%)
Mar 22, 2021	66.07	66.07	65.16	65.28	1,219,423	-0.27(-0.41%)
Mar 19, 2021	65.84	66.57	64.85	65.55	1,705,700	+0.32(+0.49%)
Mar 18, 2021	67.81	68.01	64.84	65.23	2,995,492	-3.28(-4.79%)
Mar 17, 2021	69.10	69.21	66.95	68.51	2,649,595	-2.40(-3.38%)
Mar 16, 2021	69.21	71.20	69.17	70.91	3,550,661	+1.38(+1.98%)
Mar 15, 2021	67.65	69.53	67.44	69.53	1,790,501	+1.73(+2.55%)
Mar 12, 2021	65.66	67.81	65.58	67.80	2,191,400	+1.02(+1.53%)
Mar 11, 2021	64.66	66.90	64.55	66.78	2,316,305	+3.05(+4.79%)
Mar 10, 2021	64.40	64.95	63.17	63.73	1,760,283	+0.24(+0.38%)
Mar 09, 2021	63.24	64.46	62.21	63.49	2,308,846	+3.18(+5.27%)
Mar 08, 2021	63.52	63.99	60.20	60.31	2,097,452	-3.32(-5.22%)
Mar 05, 2021	63.92	64.09	62.12	63.63	3,556,700	+0.87(+1.39%)
Mar 04, 2021	66.41	67.01	62.64	62.76	3,679,045	-3.33(-5.04%)
Mar 03, 2021	68.62	68.63	65.78	66.09	3,381,276	-1.84(-2.71%)
Mar 02, 2021	67.99	68.71	67.62	67.93	1,890,256	+0.56(+0.83%)
Mar 01, 2021	66.41	67.70	65.92	67.37	1,807,058	+3.39(+5.29%)
Feb 26, 2021	65.17	65.25	63.91	63.98	1,350,600	-0.73(-1.14%)
Feb 25, 2021	66.51	67.24	64.57	64.72	1,995,505	-2.25(-3.36%)
Feb 24, 2021	67.06	67.73	66.37	66.97	1,999,242	-0.31(-0.46%)
Feb 23, 2021	64.79	67.60	63.75	67.28	1,465,890	+1.36(+2.06%)
Feb 22, 2021	66.76	67.32	65.89	65.92	1,771,254	-1.34(-1.99%)
Feb 19, 2021	69.23	69.23	66.72	67.26	2,809,100	-0.34(-0.50%)
Feb 18, 2021	68.80	69.02	67.50	67.60	2,221,152	-2.55(-3.64%)
Feb 17, 2021	70.46	70.99	68.85	70.15	3,281,872	-2.62(-3.60%)
Feb 16, 2021	73.38	74.32	72.22	72.77	2,138,828	-1.06(-1.44%)
Feb 12, 2021	72.04	74.11	72.04	73.83	1,699,700	+0.91(+1.25%)
Feb 11, 2021	71.74	73.26	71.15	72.92	1,693,378	+1.22(+1.70%)
Feb 10, 2021	70.66	72.45	70.24	71.70	2,197,583	+1.89(+2.71%)
Feb 09, 2021	68.33	69.95	68.09	69.81	2,016,027	+1.43(+2.09%)
Feb 08, 2021	67.25	68.39	67.15	68.38	1,126,725	+1.40(+2.09%)
Feb 05, 2021	66.35	67.05	65.79	66.98	1,083,800	+0.51(+0.76%)
Feb 04, 2021	65.41	66.63	64.77	66.47	1,328,502	+1.78(+2.76%)
Feb 03, 2021	65.18	65.87	64.52	64.69	1,460,975	-0.95(-1.45%)
Feb 02, 2021	65.21	65.85	64.44	65.64	2,087,057	+2.04(+3.21%)

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.