Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	65.26	66.30	64.87	65.00	1,720,108	-0.85(-1.29%)
Apr 29, 2021	66.05	66.10	65.07	65.85	618,490	+0.40(+0.61%)
Apr 28, 2021	66.13	66.13	65.26	65.45	710,705	-0.62(-0.93%)
Apr 27, 2021	66.33	66.44	65.61	66.07	694,148	-0.08(-0.12%)
Apr 26, 2021	66.52	66.61	65.74	66.15	649,610	+0.24(+0.37%)
Apr 23, 2021	65.28	66.09	65.03	65.90	621,982	+0.72(+1.11%)
Apr 22, 2021	65.70	65.88	64.99	65.18	456,540	-0.19(-0.28%)
Apr 21, 2021	64.64	65.52	64.25	65.36	586,938	+0.72(+1.12%)
Apr 20, 2021	65.25	65.62	63.83	64.64	929,665	-0.91(-1.39%)
Apr 19, 2021	66.06	66.31	65.01	65.55	813,165	-0.06(-0.09%)
Apr 16, 2021	66.32	66.74	65.50	65.61	786,624	-0.24(-0.37%)
Apr 15, 2021	65.29	66.24	64.95	65.85	1,123,177	+0.85(+1.31%)
Apr 14, 2021	65.04	65.72	64.93	65.00	682,598	+0.11(+0.17%)
Apr 13, 2021	64.88	65.17	64.22	64.89	719,296	-0.23(-0.36%)
Apr 12, 2021	64.87	65.52	64.83	65.13	711,915	+0.27(+0.42%)
Apr 09, 2021	64.42	65.05	64.29	64.85	675,432	+0.49(+0.76%)
Apr 08, 2021	64.63	64.89	63.64	64.36	732,245	-0.24(-0.38%)
Apr 07, 2021	65.11	65.22	64.16	64.61	1,545,369	-0.43(-0.66%)
Apr 06, 2021	64.35	65.86	64.35	65.04	1,231,716	+0.51(+0.79%)
Apr 05, 2021	63.88	64.64	63.61	64.53	751,248	+1.54(+2.44%)
Apr 01, 2021	63.37	64.01	62.54	62.99	1,089,337	+0.26(+0.42%)
Mar 31, 2021	64.60	64.97	62.71	62.73	1,511,659	-1.15(-1.81%)
Mar 30, 2021	62.24	63.92	62.24	63.89	1,131,119	+1.81(+2.92%)
Mar 29, 2021	63.01	64.00	61.81	62.08	1,414,051	-0.98(-1.55%)
Mar 26, 2021	62.12	63.32	61.27	63.05	1,246,621	+1.52(+2.46%)
Mar 25, 2021	59.44	61.93	58.74	61.54	1,032,768	+1.60(+2.68%)
Mar 24, 2021	59.46	61.12	59.46	59.93	1,329,101	+0.94(+1.59%)
Mar 23, 2021	59.75	60.64	58.69	58.99	1,108,722	-1.39(-2.30%)
Mar 22, 2021	60.62	60.91	59.97	60.38	1,106,637	-0.23(-0.37%)
Mar 19, 2021	61.38	61.99	59.80	60.61	2,200,545	+0.30(+0.50%)
Mar 18, 2021	60.64	62.50	59.99	60.30	1,310,991	-0.25(-0.42%)
Mar 17, 2021	60.16	60.72	59.20	60.56	813,256	+0.49(+0.81%)
Mar 16, 2021	61.20	61.31	59.95	60.07	781,925	-1.14(-1.87%)
Mar 15, 2021	61.12	61.54	60.12	61.21	879,548	-0.14(-0.22%)
Mar 12, 2021	59.35	61.47	59.06	61.35	808,290	+1.85(+3.11%)
Mar 11, 2021	60.13	60.89	59.42	59.50	1,034,669	+0.00(+0.00%)
Mar 10, 2021	58.58	59.68	58.22	59.50	1,066,375	+1.38(+2.37%)
Mar 09, 2021	58.20	59.16	57.39	58.12	931,954	+0.77(+1.35%)
Mar 08, 2021	57.74	58.12	56.79	57.35	598,503	+0.34(+0.60%)
Mar 05, 2021	55.97	57.01	54.11	57.01	829,241	+1.64(+2.97%)
Mar 04, 2021	55.92	56.48	54.30	55.36	680,855	-0.85(-1.51%)
Mar 03, 2021	56.67	57.24	55.84	56.21	764,924	-0.23(-0.40%)
Mar 02, 2021	57.26	57.45	56.36	56.44	840,790	-0.92(-1.60%)
Mar 01, 2021	58.01	58.19	57.07	57.36	803,905	+0.71(+1.26%)
Feb 26, 2021	57.76	58.15	56.26	56.64	1,104,054	-1.13(-1.95%)
Feb 25, 2021	58.71	59.29	57.39	57.77	1,180,616	-0.82(-1.40%)
Feb 24, 2021	56.78	59.04	56.76	58.59	1,927,780	+2.05(+3.63%)
Feb 23, 2021	55.49	56.79	55.04	56.54	1,029,037	+0.74(+1.33%)
Feb 22, 2021	55.83	57.18	55.61	55.79	1,056,227	-0.14(-0.24%)
Feb 19, 2021	54.94	56.24	54.78	55.93	740,737	+1.12(+2.04%)
Feb 18, 2021	55.40	55.76	53.93	54.81	810,268	-0.94(-1.68%)
Feb 17, 2021	56.75	56.81	55.40	55.75	1,209,960	-0.70(-1.25%)
Feb 16, 2021	55.38	57.55	55.19	56.46	2,045,777	+1.64(+3.00%)
Feb 12, 2021	53.27	55.58	52.91	54.81	1,521,229	+1.38(+2.58%)
Feb 11, 2021	52.23	53.67	52.23	53.44	925,984	+1.63(+3.15%)
Feb 10, 2021	52.79	52.79	51.32	51.80	1,116,548	-0.56(-1.07%)
Feb 09, 2021	52.52	53.91	51.91	52.36	1,186,258	-1.67(-3.10%)
Feb 08, 2021	53.70	54.03	52.66	54.03	808,250	+0.83(+1.56%)
Feb 05, 2021	53.40	53.81	52.69	53.20	680,542	+0.41(+0.78%)
Feb 04, 2021	52.60	53.11	52.33	52.79	526,270	+0.38(+0.73%)
Feb 03, 2021	52.86	52.96	52.13	52.41	743,929	-0.57(-1.07%)
Feb 02, 2021	51.84	53.23	50.98	52.98	1,317,671	+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.