Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	64.01	64.61	63.15	64.39	894,485	-0.31(-0.48%)
Apr 29, 2021	66.81	67.35	63.30	64.70	1,431,738	-1.87(-2.81%)
Apr 28, 2021	69.11	69.11	65.37	66.57	1,831,285	-0.57(-0.86%)
Apr 27, 2021	66.49	67.52	65.49	67.15	1,473,563	+1.67(+2.56%)
Apr 26, 2021	65.49	66.43	65.08	65.47	786,309	+0.40(+0.61%)
Apr 23, 2021	63.94	65.46	63.22	65.07	1,033,173	+1.58(+2.48%)
Apr 22, 2021	63.57	64.84	62.99	63.50	798,275	-0.09(-0.14%)
Apr 21, 2021	61.30	63.77	60.43	63.58	740,523	+2.20(+3.58%)
Apr 20, 2021	61.80	62.06	59.13	61.38	807,773	-0.68(-1.10%)
Apr 19, 2021	63.35	64.21	61.46	62.06	909,171	-1.81(-2.83%)
Apr 16, 2021	64.33	65.04	63.78	63.88	1,096,969	+0.47(+0.74%)
Apr 15, 2021	63.10	63.43	61.50	63.41	661,176	+0.99(+1.59%)
Apr 14, 2021	62.12	63.48	61.77	62.41	489,648	+0.54(+0.87%)
Apr 13, 2021	61.10	62.41	60.27	61.88	722,899	+0.18(+0.28%)
Apr 12, 2021	61.87	62.41	60.60	61.70	508,750	-0.65(-1.05%)
Apr 09, 2021	61.82	63.09	60.51	62.36	662,619	+0.33(+0.53%)
Apr 08, 2021	61.46	62.19	59.88	62.03	790,501	+1.14(+1.87%)
Apr 07, 2021	60.75	61.63	60.31	60.89	531,248	-0.37(-0.60%)
Apr 06, 2021	60.92	62.15	60.46	61.26	834,385	+0.99(+1.65%)
Apr 05, 2021	61.40	61.92	59.68	60.26	1,068,770	+0.37(+0.62%)
Apr 01, 2021	58.57	60.31	58.11	59.89	1,242,335	+2.50(+4.36%)
Mar 31, 2021	57.58	58.11	57.19	57.39	1,351,800	-0.08(-0.14%)
Mar 30, 2021	55.26	57.85	55.26	57.47	759,154	+2.11(+3.82%)
Mar 29, 2021	57.74	58.44	55.21	55.36	917,879	-3.02(-5.17%)
Mar 26, 2021	59.31	59.38	56.42	58.38	861,508	-0.26(-0.45%)
Mar 25, 2021	54.36	58.96	53.73	58.64	1,292,460	+3.13(+5.65%)
Mar 24, 2021	58.34	59.74	55.48	55.50	1,384,411	-1.71(-2.99%)
Mar 23, 2021	58.67	59.43	56.59	57.22	1,274,545	-1.72(-2.92%)
Mar 22, 2021	60.94	61.16	58.89	58.94	829,074	-1.99(-3.26%)
Mar 19, 2021	59.28	61.46	58.90	60.93	1,639,701	+1.62(+2.72%)
Mar 18, 2021	62.31	62.80	58.93	59.31	1,127,511	-3.54(-5.64%)
Mar 17, 2021	60.21	62.87	59.64	62.85	1,220,983	+2.16(+3.56%)
Mar 16, 2021	62.70	63.07	59.84	60.69	835,457	-2.46(-3.90%)
Mar 15, 2021	63.39	64.85	62.51	63.15	894,646	+0.92(+1.47%)
Mar 12, 2021	63.67	64.41	61.86	62.24	1,012,216	-1.62(-2.53%)
Mar 11, 2021	60.17	64.20	59.12	63.86	1,588,278	+4.59(+7.75%)
Mar 10, 2021	57.26	59.48	56.83	59.26	1,237,418	+2.44(+4.30%)
Mar 09, 2021	60.58	61.02	56.70	56.82	1,265,826	-2.53(-4.26%)
Mar 08, 2021	59.17	61.19	58.30	59.35	1,778,116	+0.54(+0.91%)
Mar 05, 2021	58.26	58.93	52.74	58.81	1,804,175	+1.59(+2.77%)
Mar 04, 2021	58.87	59.57	54.67	57.23	2,225,651	-2.05(-3.46%)
Mar 03, 2021	60.80	61.85	59.26	59.28	1,222,757	-1.01(-1.68%)
Mar 02, 2021	60.32	61.65	59.57	60.29	1,349,609	-0.18(-0.29%)
Mar 01, 2021	58.70	60.57	58.35	60.47	1,583,675	+3.33(+5.83%)
Feb 26, 2021	55.25	58.12	53.95	57.14	1,475,125	+2.92(+5.39%)
Feb 25, 2021	58.19	58.53	54.02	54.22	1,427,611	-4.59(-7.81%)
Feb 24, 2021	55.92	58.99	55.65	58.81	1,874,647	+2.91(+5.21%)
Feb 23, 2021	54.97	56.28	53.20	55.90	1,559,884	+0.54(+0.97%)
Feb 22, 2021	51.55	55.86	51.42	55.37	3,027,479	+3.86(+7.50%)
Feb 19, 2021	50.70	52.08	50.09	51.50	1,632,921	+1.10(+2.18%)
Feb 18, 2021	51.12	51.42	49.67	50.40	1,002,177	-0.95(-1.86%)
Feb 17, 2021	51.83	52.79	50.37	51.36	1,524,113	-1.80(-3.39%)
Feb 16, 2021	53.38	54.18	52.81	53.16	1,396,360	+0.51(+0.96%)
Feb 12, 2021	52.12	52.75	51.35	52.65	410,516	+0.27(+0.52%)
Feb 11, 2021	52.42	53.55	51.78	52.38	823,079	+0.09(+0.17%)
Feb 10, 2021	52.25	53.37	52.04	52.29	593,530	+0.27(+0.52%)
Feb 09, 2021	52.85	54.02	51.91	52.02	979,776	-1.13(-2.12%)
Feb 08, 2021	52.47	53.19	50.91	53.15	1,005,413	+1.50(+2.90%)
Feb 05, 2021	49.77	52.23	49.72	51.65	1,051,870	+2.59(+5.28%)
Feb 04, 2021	46.76	49.36	46.76	49.06	1,153,280	+2.32(+4.96%)
Feb 03, 2021	46.75	47.20	45.91	46.74	583,025	+0.13(+0.27%)
Feb 02, 2021	46.12	47.19	45.21	46.62	905,820	+1.73(+3.86%)

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.