Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	64.94	66.67	64.40	65.03	3,594,703	-0.79(-1.20%)
Apr 29, 2021	66.12	66.70	65.23	65.82	4,311,714	+0.65(+1.00%)
Apr 28, 2021	63.47	65.40	63.47	65.17	4,426,288	+2.02(+3.20%)
Apr 27, 2021	62.24	63.36	62.00	63.15	2,795,360	+1.14(+1.84%)
Apr 26, 2021	61.67	62.34	61.28	62.00	2,436,942	+0.30(+0.48%)
Apr 23, 2021	60.83	61.93	60.14	61.70	3,488,361	+1.49(+2.48%)
Apr 22, 2021	61.85	62.07	59.90	60.21	4,975,887	-1.60(-2.59%)
Apr 21, 2021	59.61	62.12	59.29	61.81	3,005,505	+1.42(+2.36%)
Apr 20, 2021	61.62	62.05	59.45	60.39	4,848,800	-1.91(-3.06%)
Apr 19, 2021	63.31	63.88	61.70	62.29	4,155,417	-1.45(-2.28%)
Apr 16, 2021	64.03	64.89	62.37	63.74	6,402,702	+0.98(+1.55%)
Apr 15, 2021	63.13	63.48	62.07	62.77	3,207,563	-0.78(-1.23%)
Apr 14, 2021	62.53	64.63	62.41	63.55	3,935,548	+1.76(+2.85%)
Apr 13, 2021	61.65	62.30	61.14	61.79	4,494,208	-0.02(-0.03%)
Apr 12, 2021	63.24	64.03	61.65	61.81	3,538,859	-0.69(-1.11%)
Apr 09, 2021	63.79	64.39	62.23	62.51	3,984,699	-1.57(-2.46%)
Apr 08, 2021	64.55	64.87	63.23	64.08	4,874,121	-1.35(-2.06%)
Apr 07, 2021	65.35	66.16	64.87	65.42	3,154,567	+0.20(+0.31%)
Apr 06, 2021	66.03	67.67	64.47	65.22	4,123,300	-0.39(-0.59%)
Apr 05, 2021	66.91	67.00	64.27	65.61	4,344,785	-0.60(-0.90%)
Apr 01, 2021	63.43	66.23	62.70	66.21	4,313,962	+3.25(+5.17%)
Mar 31, 2021	62.82	63.67	62.38	62.95	3,426,762	-0.16(-0.25%)
Mar 30, 2021	62.57	64.07	62.29	63.11	2,689,535	-0.07(-0.11%)
Mar 29, 2021	63.38	64.16	62.18	63.18	2,736,714	-1.10(-1.71%)
Mar 26, 2021	65.05	65.65	63.13	64.28	3,105,870	+0.61(+0.95%)
Mar 25, 2021	61.58	64.02	60.71	63.67	3,711,173	+0.56(+0.89%)
Mar 24, 2021	63.02	64.58	62.76	63.11	3,293,431	+1.49(+2.43%)
Mar 23, 2021	62.28	63.44	61.30	61.62	4,645,718	-1.93(-3.04%)
Mar 22, 2021	64.64	64.74	62.80	63.55	4,717,023	-1.25(-1.93%)
Mar 19, 2021	65.07	65.92	63.88	64.80	12,858,064	+0.00(+0.00%)
Mar 18, 2021	69.19	69.29	64.62	64.80	7,088,143	-4.78(-6.87%)
Mar 17, 2021	69.18	70.16	67.77	69.58	4,044,319	-0.16(-0.23%)
Mar 16, 2021	70.78	71.15	69.20	69.74	4,313,877	-2.21(-3.07%)
Mar 15, 2021	72.72	73.19	70.52	71.95	3,367,831	-0.52(-0.72%)
Mar 12, 2021	72.86	73.63	71.79	72.47	2,834,385	-0.05(-0.07%)
Mar 11, 2021	71.70	74.20	71.64	72.52	4,837,772	+0.98(+1.36%)
Mar 10, 2021	68.03	71.66	67.79	71.54	4,626,548	+4.21(+6.25%)
Mar 09, 2021	70.12	71.52	67.27	67.33	6,206,292	-3.50(-4.94%)
Mar 08, 2021	70.34	72.63	69.93	70.83	5,498,047	+1.35(+1.94%)
Mar 05, 2021	68.58	69.51	65.78	69.49	5,304,933	+2.34(+3.48%)
Mar 04, 2021	68.58	69.12	64.89	67.15	7,222,629	-1.02(-1.50%)
Mar 03, 2021	68.06	70.13	67.67	68.17	4,713,350	+0.79(+1.17%)
Mar 02, 2021	68.31	69.25	67.33	67.38	3,932,594	-1.03(-1.50%)
Mar 01, 2021	69.02	69.64	68.33	68.40	3,382,720	+0.72(+1.07%)
Feb 26, 2021	67.89	68.61	64.41	67.68	6,078,785	-1.03(-1.50%)
Feb 25, 2021	69.35	69.86	67.75	68.71	7,347,364	-0.01(-0.01%)
Feb 24, 2021	67.17	68.96	67.04	68.72	5,206,080	+2.07(+3.10%)
Feb 23, 2021	66.35	67.00	63.99	66.66	5,449,763	+1.37(+2.10%)
Feb 22, 2021	63.02	66.28	62.97	65.28	5,426,208	+2.39(+3.80%)
Feb 19, 2021	60.03	63.44	59.95	62.89	6,578,081	+3.25(+5.45%)
Feb 18, 2021	59.59	60.15	58.34	59.64	3,521,799	-0.26(-0.43%)
Feb 17, 2021	59.17	60.30	58.35	59.89	3,921,536	+1.02(+1.73%)
Feb 16, 2021	58.03	59.55	57.80	58.87	5,280,051	+1.95(+3.43%)
Feb 12, 2021	56.12	56.96	56.10	56.92	2,932,197	+0.17(+0.29%)
Feb 11, 2021	56.86	57.14	55.29	56.75	2,849,165	-0.49(-0.86%)
Feb 10, 2021	56.08	57.50	55.73	57.25	4,061,302	+1.32(+2.36%)
Feb 09, 2021	56.10	56.46	54.89	55.93	4,461,790	-0.17(-0.31%)
Feb 08, 2021	54.05	56.75	53.98	56.10	4,867,622	+2.66(+4.97%)
Feb 05, 2021	53.70	54.18	53.06	53.44	3,611,858	+0.57(+1.08%)
Feb 04, 2021	52.72	53.62	52.07	52.87	4,207,886	+0.83(+1.60%)
Feb 03, 2021	50.22	52.92	50.22	52.04	6,071,459	+2.02(+4.03%)
Feb 02, 2021	49.90	51.17	48.92	50.02	4,519,251	+1.32(+2.72%)

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.