Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	65.41	66.46	65.03	65.16	1,716,024	-0.85(-1.29%)
Apr 29, 2021	66.20	66.26	65.22	66.01	617,021	+0.40(+0.61%)
Apr 28, 2021	66.28	66.28	65.42	65.61	709,017	-0.62(-0.93%)
Apr 27, 2021	66.49	66.60	65.76	66.22	692,500	-0.08(-0.12%)
Apr 26, 2021	66.68	66.76	65.90	66.30	648,068	+0.25(+0.37%)
Apr 23, 2021	65.44	66.24	65.18	66.06	620,505	+0.73(+1.11%)
Apr 22, 2021	65.85	66.04	65.15	65.33	455,456	-0.19(-0.28%)
Apr 21, 2021	64.79	65.68	64.40	65.52	585,544	+0.73(+1.12%)
Apr 20, 2021	65.40	65.77	63.98	64.79	927,457	-0.91(-1.39%)
Apr 19, 2021	66.21	66.47	65.17	65.70	811,234	-0.06(-0.09%)
Apr 16, 2021	66.48	66.90	65.66	65.76	784,756	-0.25(-0.37%)
Apr 15, 2021	65.45	66.40	65.11	66.01	1,120,510	+0.85(+1.31%)
Apr 14, 2021	65.19	65.87	65.09	65.16	680,977	+0.11(+0.17%)
Apr 13, 2021	65.04	65.33	64.37	65.05	717,588	-0.24(-0.36%)
Apr 12, 2021	65.03	65.68	64.99	65.28	710,224	+0.27(+0.42%)
Apr 09, 2021	64.58	65.20	64.44	65.01	673,828	+0.49(+0.76%)
Apr 08, 2021	64.78	65.04	63.79	64.52	730,506	-0.25(-0.38%)
Apr 07, 2021	65.26	65.38	64.31	64.76	1,541,699	-0.43(-0.66%)
Apr 06, 2021	64.50	66.02	64.50	65.19	1,228,792	+0.51(+0.79%)
Apr 05, 2021	64.03	64.79	63.76	64.68	749,464	+1.54(+2.44%)
Apr 01, 2021	63.52	64.16	62.69	63.14	1,086,750	+0.26(+0.42%)
Mar 31, 2021	64.75	65.13	62.86	62.88	1,508,070	-1.16(-1.81%)
Mar 30, 2021	62.39	64.08	62.39	64.04	1,128,433	+1.81(+2.92%)
Mar 29, 2021	63.16	64.16	61.96	62.22	1,410,694	-0.98(-1.55%)
Mar 26, 2021	62.27	63.47	61.42	63.20	1,243,661	+1.52(+2.46%)
Mar 25, 2021	59.58	62.08	58.88	61.68	1,030,316	+1.61(+2.68%)
Mar 24, 2021	59.60	61.27	59.60	60.07	1,325,945	+0.94(+1.59%)
Mar 23, 2021	59.89	60.78	58.83	59.13	1,106,089	-1.39(-2.30%)
Mar 22, 2021	60.76	61.06	60.11	60.53	1,104,009	-0.23(-0.37%)
Mar 19, 2021	61.53	62.13	59.95	60.75	2,195,320	+0.30(+0.50%)
Mar 18, 2021	60.78	62.64	60.13	60.45	1,307,878	-0.26(-0.42%)
Mar 17, 2021	60.30	60.87	59.34	60.70	811,325	+0.49(+0.81%)
Mar 16, 2021	61.35	61.46	60.09	60.21	780,068	-1.15(-1.87%)
Mar 15, 2021	61.26	61.68	60.26	61.36	877,460	-0.14(-0.22%)
Mar 12, 2021	59.50	61.61	59.20	61.50	806,371	+1.85(+3.11%)
Mar 11, 2021	60.27	61.04	59.56	59.64	1,032,212	+0.00(+0.00%)
Mar 10, 2021	58.72	59.82	58.36	59.64	1,063,843	+1.38(+2.37%)
Mar 09, 2021	58.34	59.30	57.52	58.26	929,741	+0.77(+1.35%)
Mar 08, 2021	57.88	58.26	56.93	57.49	597,081	+0.34(+0.60%)
Mar 05, 2021	56.10	57.14	54.24	57.14	827,272	+1.65(+2.97%)
Mar 04, 2021	56.05	56.61	54.43	55.49	679,239	-0.85(-1.51%)
Mar 03, 2021	56.81	57.38	55.98	56.35	763,108	-0.23(-0.40%)
Mar 02, 2021	57.40	57.58	56.49	56.57	838,794	-0.92(-1.60%)
Mar 01, 2021	58.15	58.33	57.20	57.50	801,996	+0.72(+1.26%)
Feb 26, 2021	57.90	58.29	56.40	56.78	1,101,432	-1.13(-1.95%)
Feb 25, 2021	58.85	59.43	57.52	57.91	1,177,812	-0.82(-1.40%)
Feb 24, 2021	56.92	59.18	56.90	58.73	1,923,203	+2.06(+3.63%)
Feb 23, 2021	55.62	56.93	55.17	56.67	1,026,593	+0.75(+1.33%)
Feb 22, 2021	55.97	57.32	55.74	55.93	1,053,719	-0.14(-0.24%)
Feb 19, 2021	55.07	56.38	54.91	56.06	738,978	+1.12(+2.03%)
Feb 18, 2021	55.53	55.90	54.06	54.95	808,344	-0.94(-1.68%)
Feb 17, 2021	56.89	56.95	55.53	55.89	1,207,087	-0.71(-1.25%)
Feb 16, 2021	55.51	57.69	55.32	56.59	2,040,919	+1.65(+3.00%)
Feb 12, 2021	53.40	55.71	53.03	54.95	1,517,617	+1.38(+2.58%)
Feb 11, 2021	52.36	53.80	52.36	53.56	923,786	+1.64(+3.15%)
Feb 10, 2021	52.91	52.91	51.44	51.92	1,113,897	-0.56(-1.07%)
Feb 09, 2021	52.64	54.04	52.03	52.48	1,183,441	-1.68(-3.10%)
Feb 08, 2021	53.83	54.16	52.79	54.16	806,331	+0.83(+1.56%)
Feb 05, 2021	53.52	53.93	52.82	53.33	678,926	+0.41(+0.78%)
Feb 04, 2021	52.73	53.24	52.45	52.91	525,021	+0.38(+0.73%)
Feb 03, 2021	52.98	53.08	52.26	52.53	742,163	-0.57(-1.07%)
Feb 02, 2021	51.96	53.36	51.10	53.10	1,314,542	+2.02(+3.96%)

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.