Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	65.09	65.73	64.41	65.25	885,162	-0.20(-0.30%)
Apr 29, 2021	66.50	66.90	65.16	65.44	513,385	-0.49(-0.74%)
Apr 28, 2021	64.60	66.38	63.89	65.93	701,797	+1.56(+2.42%)
Apr 27, 2021	64.91	64.91	62.24	64.38	944,390	-1.44(-2.19%)
Apr 26, 2021	65.97	66.46	65.54	65.82	554,922	+0.48(+0.74%)
Apr 23, 2021	63.22	65.84	63.22	65.34	604,459	+2.32(+3.68%)
Apr 22, 2021	63.48	64.06	62.61	63.02	734,928	-0.29(-0.46%)
Apr 21, 2021	62.67	63.44	62.14	63.31	664,673	+0.57(+0.90%)
Apr 20, 2021	64.12	64.38	61.94	62.75	601,584	-1.96(-3.03%)
Apr 19, 2021	65.64	65.88	64.30	64.71	589,316	-1.24(-1.87%)
Apr 16, 2021	66.01	66.18	65.22	65.94	738,501	+0.87(+1.33%)
Apr 15, 2021	64.90	65.62	63.93	65.08	444,318	+0.45(+0.70%)
Apr 14, 2021	63.27	65.47	63.10	64.62	427,747	+1.55(+2.45%)
Apr 13, 2021	63.91	63.91	62.56	63.08	397,958	-1.24(-1.92%)
Apr 12, 2021	63.46	64.45	63.28	64.31	503,458	+1.04(+1.64%)
Apr 09, 2021	63.70	63.70	62.42	63.27	498,626	+0.29(+0.46%)
Apr 08, 2021	62.61	63.07	61.48	62.98	444,777	+0.31(+0.50%)
Apr 07, 2021	62.51	62.77	61.89	62.67	387,719	+0.30(+0.48%)
Apr 06, 2021	62.97	63.66	61.75	62.37	554,460	-0.51(-0.81%)
Apr 05, 2021	62.84	63.10	62.30	62.88	424,246	+0.85(+1.37%)
Apr 01, 2021	60.72	62.06	60.68	62.03	320,893	+1.62(+2.69%)
Mar 31, 2021	60.75	61.24	60.25	60.41	527,975	-0.16(-0.26%)
Mar 30, 2021	59.76	60.85	59.38	60.57	378,139	+1.23(+2.07%)
Mar 29, 2021	60.18	60.98	58.74	59.34	435,677	-1.67(-2.74%)
Mar 26, 2021	60.89	61.48	59.83	61.01	645,605	+1.05(+1.75%)
Mar 25, 2021	57.70	60.22	57.17	59.96	875,082	+2.01(+3.47%)
Mar 24, 2021	59.29	60.23	57.92	57.96	620,443	-0.49(-0.84%)
Mar 23, 2021	59.80	60.35	57.99	58.45	673,566	-2.07(-3.43%)
Mar 22, 2021	60.87	61.31	60.17	60.52	561,050	-0.67(-1.09%)
Mar 19, 2021	62.47	62.89	61.06	61.19	1,786,018	-1.69(-2.68%)
Mar 18, 2021	64.39	65.01	62.63	62.88	544,417	-0.94(-1.48%)
Mar 17, 2021	63.27	63.86	62.35	63.82	463,552	+1.10(+1.76%)
Mar 16, 2021	63.00	63.23	62.05	62.72	535,139	-0.74(-1.16%)
Mar 15, 2021	63.41	63.88	62.41	63.45	402,425	+0.06(+0.09%)
Mar 12, 2021	63.41	64.05	62.69	63.40	766,285	+1.10(+1.77%)
Mar 11, 2021	61.26	62.69	61.06	62.29	472,348	+0.63(+1.02%)
Mar 10, 2021	61.26	62.07	61.20	61.66	381,196	+0.73(+1.19%)
Mar 09, 2021	60.62	61.52	59.03	60.94	598,381	-0.13(-0.22%)
Mar 08, 2021	60.32	62.03	59.88	61.07	633,654	+1.62(+2.73%)
Mar 05, 2021	60.05	60.13	56.54	59.45	911,779	+0.78(+1.33%)
Mar 04, 2021	59.75	60.43	57.42	58.66	698,709	-1.16(-1.94%)
Mar 03, 2021	59.49	60.83	59.16	59.82	489,279	+0.93(+1.59%)
Mar 02, 2021	60.13	60.35	58.86	58.89	546,725	-1.49(-2.47%)
Mar 01, 2021	58.89	60.88	58.75	60.38	728,398	+2.78(+4.83%)
Feb 26, 2021	59.24	59.96	56.58	57.60	1,967,144	-1.68(-2.83%)
Feb 25, 2021	60.65	61.37	59.13	59.28	827,617	-1.33(-2.19%)
Feb 24, 2021	58.29	60.65	57.90	60.60	750,980	+2.70(+4.66%)
Feb 23, 2021	57.37	58.20	56.52	57.90	840,557	+0.91(+1.60%)
Feb 22, 2021	55.62	57.50	55.37	56.99	554,389	+1.34(+2.40%)
Feb 19, 2021	54.22	55.66	54.14	55.65	701,145	+1.57(+2.90%)
Feb 18, 2021	54.18	54.56	53.44	54.08	495,758	-0.32(-0.59%)
Feb 17, 2021	54.83	55.27	54.40	54.40	699,366	-0.87(-1.57%)
Feb 16, 2021	55.50	55.67	54.57	55.27	954,942	+0.27(+0.50%)
Feb 12, 2021	54.24	55.33	54.03	55.00	515,335	+0.79(+1.46%)
Feb 11, 2021	53.35	54.26	52.93	54.21	689,272	+0.89(+1.68%)
Feb 10, 2021	52.91	53.51	52.43	53.31	530,980	+0.60(+1.14%)
Feb 09, 2021	52.41	52.93	51.68	52.71	513,683	+0.18(+0.34%)
Feb 08, 2021	52.12	52.56	51.73	52.53	289,820	+0.61(+1.18%)
Feb 05, 2021	51.52	52.02	50.58	51.92	452,300	+1.03(+2.01%)
Feb 04, 2021	50.27	51.21	50.01	50.89	449,854	+0.93(+1.86%)
Feb 03, 2021	50.00	50.94	49.88	49.96	648,000	-0.42(-0.84%)
Feb 02, 2021	50.63	51.27	50.19	50.39	592,897	+0.62(+1.25%)

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.