Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	65.31	66.64	65.17	66.49	530,200	+1.10(+1.68%)
Apr 29, 2021	65.46	66.07	63.80	65.39	632,921	+0.41(+0.63%)
Apr 28, 2021	64.62	65.83	63.19	64.98	1,401,384	-0.06(-0.09%)
Apr 27, 2021	66.06	66.38	64.75	65.04	1,035,622	-0.95(-1.44%)
Apr 26, 2021	66.87	66.87	65.72	65.99	857,378	-0.43(-0.65%)
Apr 23, 2021	66.45	67.09	65.99	66.42	913,700	-0.07(-0.11%)
Apr 22, 2021	66.89	67.36	66.06	66.49	720,838	-0.40(-0.60%)
Apr 21, 2021	67.22	67.24	66.48	66.89	939,384	+0.06(+0.09%)
Apr 20, 2021	65.72	67.20	65.41	66.83	1,015,600	+1.07(+1.63%)
Apr 19, 2021	65.46	66.06	65.33	65.76	713,415	+0.29(+0.44%)
Apr 16, 2021	65.80	65.93	64.97	65.47	250,800	-0.03(-0.05%)
Apr 15, 2021	64.30	65.58	64.28	65.50	244,241	+1.66(+2.60%)
Apr 14, 2021	64.43	64.80	63.84	63.84	421,067	-0.54(-0.84%)
Apr 13, 2021	63.92	64.60	63.72	64.38	306,557	+0.84(+1.32%)
Apr 12, 2021	63.31	63.69	62.39	63.54	399,162	+0.32(+0.51%)
Apr 09, 2021	63.59	63.71	62.58	63.22	326,500	-0.38(-0.60%)
Apr 08, 2021	64.28	65.12	63.34	63.60	1,056,057	-0.56(-0.87%)
Apr 07, 2021	64.27	64.77	63.94	64.16	254,441	-0.03(-0.05%)
Apr 06, 2021	63.86	64.40	63.49	64.19	467,344	+0.22(+0.34%)
Apr 05, 2021	64.43	64.43	63.29	63.97	400,955	-0.23(-0.36%)
Apr 01, 2021	62.44	64.21	61.96	64.20	1,064,800	+2.16(+3.48%)
Mar 31, 2021	62.99	63.10	62.04	62.04	1,038,062	-1.07(-1.70%)
Mar 30, 2021	63.01	63.75	62.93	63.11	344,073	-0.14(-0.22%)
Mar 29, 2021	63.48	64.55	63.23	63.25	543,679	-0.17(-0.27%)
Mar 26, 2021	61.76	63.46	61.30	63.42	281,300	+1.76(+2.85%)
Mar 25, 2021	62.22	62.40	61.30	61.66	500,762	-0.53(-0.85%)
Mar 24, 2021	62.65	62.91	61.60	62.19	362,637	-0.59(-0.94%)
Mar 23, 2021	62.62	63.08	62.20	62.78	553,728	+0.04(+0.06%)
Mar 22, 2021	61.66	63.06	61.24	62.74	605,328	+1.22(+1.98%)
Mar 19, 2021	61.37	62.27	61.05	61.52	1,314,500	+0.35(+0.57%)
Mar 18, 2021	61.46	61.87	60.50	61.17	414,894	-1.44(-2.30%)
Mar 17, 2021	63.44	63.44	62.01	62.61	351,416	-0.75(-1.18%)
Mar 16, 2021	63.47	63.47	62.68	63.36	407,791	-0.10(-0.16%)
Mar 15, 2021	61.32	63.46	61.18	63.46	383,397	+2.06(+3.36%)
Mar 12, 2021	60.43	61.59	59.68	61.40	446,300	+1.33(+2.21%)
Mar 11, 2021	60.09	60.64	59.17	60.07	1,062,081	+0.34(+0.57%)
Mar 10, 2021	59.28	60.32	59.24	59.73	645,981	+0.50(+0.84%)
Mar 09, 2021	59.75	61.00	59.06	59.23	712,362	-0.02(-0.03%)
Mar 08, 2021	59.12	60.16	58.42	59.25	804,792	+0.19(+0.32%)
Mar 05, 2021	57.44	59.06	55.91	59.06	822,800	+1.94(+3.40%)
Mar 04, 2021	57.18	58.64	56.16	57.12	1,051,080	-0.08(-0.14%)
Mar 03, 2021	58.72	59.10	56.96	57.20	1,308,651	-1.89(-3.20%)
Mar 02, 2021	60.50	60.70	58.16	59.09	1,329,475	-1.53(-2.52%)
Mar 01, 2021	62.40	62.92	60.17	60.62	605,514	-1.50(-2.41%)
Feb 26, 2021	62.68	63.36	61.99	62.12	880,500	-0.21(-0.34%)
Feb 25, 2021	61.28	63.45	61.28	62.33	1,016,752	+0.55(+0.89%)
Feb 24, 2021	62.00	62.48	61.40	61.78	850,166	-0.23(-0.37%)
Feb 23, 2021	61.97	62.13	60.68	62.01	524,913	+0.03(+0.05%)
Feb 22, 2021	62.84	62.84	61.19	61.98	507,599	-1.21(-1.91%)
Feb 19, 2021	64.21	64.45	63.13	63.19	685,400	-0.93(-1.45%)
Feb 18, 2021	62.69	64.88	62.40	64.12	787,671	+1.32(+2.10%)
Feb 17, 2021	62.40	64.16	61.92	62.80	1,022,638	+1.08(+1.75%)
Feb 16, 2021	63.75	64.11	61.25	61.72	557,723	-1.97(-3.09%)
Feb 12, 2021	63.81	64.40	62.78	63.69	406,700	-0.28(-0.44%)
Feb 11, 2021	65.56	66.11	63.77	63.97	493,421	-1.59(-2.43%)
Feb 10, 2021	67.01	67.02	65.34	65.56	491,109	-0.81(-1.22%)
Feb 09, 2021	66.29	66.55	66.03	66.37	627,869	+0.46(+0.70%)
Feb 08, 2021	66.03	66.27	65.12	65.91	361,642	+0.14(+0.21%)
Feb 05, 2021	65.34	65.94	64.98	65.77	583,200	+0.54(+0.83%)
Feb 04, 2021	66.24	66.47	65.07	65.23	400,508	-1.27(-1.91%)
Feb 03, 2021	66.80	67.00	66.27	66.50	273,801	-0.27(-0.40%)
Feb 02, 2021	66.95	67.00	66.14	66.77	372,344	+0.16(+0.24%)

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.