Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	63.76	64.48	63.32	64.42	2,914,696	+0.67(+1.05%)
Apr 29, 2021	63.20	64.04	62.83	63.75	2,119,834	+0.68(+1.07%)
Apr 28, 2021	63.32	63.49	62.72	63.08	2,445,559	-0.17(-0.27%)
Apr 27, 2021	64.01	64.38	63.17	63.25	2,389,921	-0.54(-0.85%)
Apr 26, 2021	64.13	64.24	63.63	63.79	2,613,355	-0.43(-0.68%)
Apr 23, 2021	64.31	64.76	64.09	64.22	3,324,535	-0.04(-0.06%)
Apr 22, 2021	64.34	64.64	63.96	64.26	3,257,443	-0.18(-0.28%)
Apr 21, 2021	64.78	65.26	64.09	64.44	2,821,036	-0.21(-0.32%)
Apr 20, 2021	63.89	64.87	63.46	64.65	2,926,047	+0.96(+1.50%)
Apr 19, 2021	63.70	63.96	63.08	63.69	3,628,947	+0.11(+0.17%)
Apr 16, 2021	63.50	64.08	63.08	63.58	13,297,590	+0.37(+0.59%)
Apr 15, 2021	61.95	63.36	61.92	63.21	4,840,753	+1.16(+1.86%)
Apr 14, 2021	61.78	62.11	61.02	62.05	3,017,947	+0.18(+0.29%)
Apr 13, 2021	61.04	62.12	60.95	61.87	2,816,763	+0.51(+0.84%)
Apr 12, 2021	60.81	61.43	60.80	61.36	3,195,775	+0.43(+0.71%)
Apr 09, 2021	61.27	61.70	60.85	60.92	2,833,459	-0.26(-0.43%)
Apr 08, 2021	61.69	61.84	61.12	61.19	2,650,712	-0.30(-0.48%)
Apr 07, 2021	61.48	61.93	61.20	61.48	2,593,446	-0.10(-0.16%)
Apr 06, 2021	61.11	61.74	60.83	61.58	2,413,052	+0.05(+0.07%)
Apr 05, 2021	60.52	62.08	60.29	61.54	3,916,246	+1.19(+1.98%)
Apr 01, 2021	60.09	60.36	59.60	60.35	3,019,950	+0.25(+0.42%)
Mar 31, 2021	59.67	60.36	59.51	60.09	4,268,345	+0.45(+0.76%)
Mar 30, 2021	59.99	60.25	59.20	59.64	2,526,951	-0.89(-1.48%)
Mar 29, 2021	59.82	60.76	59.27	60.54	2,632,976	+0.62(+1.04%)
Mar 26, 2021	59.47	59.97	58.85	59.91	2,926,981	+0.28(+0.47%)
Mar 25, 2021	59.60	60.15	59.03	59.63	3,846,541	+0.38(+0.64%)
Mar 24, 2021	58.68	59.79	58.59	59.25	3,730,235	+0.13(+0.21%)
Mar 23, 2021	58.08	59.39	57.46	59.13	3,992,050	+1.53(+2.65%)
Mar 22, 2021	56.80	57.91	56.78	57.60	3,926,017	+0.69(+1.21%)
Mar 19, 2021	56.23	57.27	55.89	56.91	10,182,678	+0.53(+0.95%)
Mar 18, 2021	56.29	56.70	55.76	56.38	3,832,372	-0.26(-0.46%)
Mar 17, 2021	57.23	57.28	56.51	56.64	3,781,464	-0.65(-1.14%)
Mar 16, 2021	56.90	57.49	56.80	57.29	3,379,248	+0.31(+0.54%)
Mar 15, 2021	56.31	57.35	56.31	56.99	5,861,830	+0.89(+1.59%)
Mar 12, 2021	55.45	56.56	55.24	56.09	3,530,728	+0.61(+1.10%)
Mar 11, 2021	55.44	56.40	55.44	55.48	3,159,200	-0.29(-0.51%)
Mar 10, 2021	55.82	56.27	55.48	55.77	3,937,182	+0.03(+0.05%)
Mar 09, 2021	55.91	56.14	55.43	55.74	5,530,924	+0.17(+0.31%)
Mar 08, 2021	55.04	56.18	54.73	55.57	5,605,507	+0.55(+0.99%)
Mar 05, 2021	52.99	55.16	52.94	55.02	5,271,829	+2.18(+4.12%)
Mar 04, 2021	51.90	53.53	51.83	52.84	5,762,823	+0.80(+1.53%)
Mar 03, 2021	52.76	52.82	51.33	52.04	3,120,585	-0.85(-1.61%)
Mar 02, 2021	52.95	53.29	52.20	52.90	3,614,131	-0.15(-0.29%)
Mar 01, 2021	53.07	54.08	52.95	53.05	5,298,370	+0.50(+0.96%)
Feb 26, 2021	53.79	54.40	52.47	52.55	4,174,758	-1.12(-2.09%)
Feb 25, 2021	53.61	54.28	53.30	53.67	3,079,136	-0.33(-0.61%)
Feb 24, 2021	55.27	55.30	53.91	54.00	2,838,086	-1.54(-2.78%)
Feb 23, 2021	54.88	55.73	54.21	55.54	3,690,991	+1.35(+2.49%)
Feb 22, 2021	56.19	56.19	53.49	54.19	3,568,148	-1.48(-2.65%)
Feb 19, 2021	56.04	56.23	55.58	55.67	4,595,679	-0.21(-0.37%)
Feb 18, 2021	54.55	55.99	54.53	55.87	3,750,200	+1.26(+2.30%)
Feb 17, 2021	54.21	54.93	54.15	54.62	2,762,143	+0.35(+0.64%)
Feb 16, 2021	55.00	55.28	54.25	54.27	2,402,083	-0.92(-1.67%)
Feb 12, 2021	55.15	55.39	54.71	55.19	2,870,069	-0.03(-0.05%)
Feb 11, 2021	55.68	56.05	55.15	55.22	1,831,802	-0.64(-1.14%)
Feb 10, 2021	55.79	56.14	55.21	55.86	1,882,548	+0.14(+0.26%)
Feb 09, 2021	56.15	56.26	55.15	55.71	1,758,305	-0.12(-0.21%)
Feb 08, 2021	56.88	56.99	55.75	55.83	1,946,180	-1.07(-1.88%)
Feb 05, 2021	57.21	57.34	56.77	56.90	1,748,021	-0.13(-0.24%)
Feb 04, 2021	56.57	57.22	56.25	57.03	2,836,135	+0.37(+0.65%)
Feb 03, 2021	57.48	57.57	56.59	56.66	2,209,950	-0.91(-1.59%)
Feb 02, 2021	57.29	58.44	57.04	57.58	2,232,937	+0.23(+0.41%)

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.