Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	65.22	65.87	63.85	65.61	382,400	+0.47(+0.72%)
Apr 29, 2021	65.04	65.49	63.60	65.14	1,109,101	+1.25(+1.96%)
Apr 28, 2021	63.86	64.78	63.65	63.89	189,445	-0.14(-0.22%)
Apr 27, 2021	65.34	65.97	63.71	64.03	195,099	-0.94(-1.45%)
Apr 26, 2021	64.20	66.35	63.45	64.97	625,981	+0.78(+1.22%)
Apr 23, 2021	63.15	64.98	63.15	64.19	182,100	+1.06(+1.68%)
Apr 22, 2021	63.85	64.05	62.91	63.13	118,892	-0.63(-0.99%)
Apr 21, 2021	63.03	63.97	62.97	63.76	125,622	+0.67(+1.06%)
Apr 20, 2021	63.43	64.19	62.33	63.09	151,460	-0.74(-1.16%)
Apr 19, 2021	64.60	65.05	63.35	63.83	158,481	-0.90(-1.39%)
Apr 16, 2021	65.59	65.63	64.36	64.73	189,300	-0.35(-0.54%)
Apr 15, 2021	64.41	65.19	64.10	65.08	134,073	+1.24(+1.94%)
Apr 14, 2021	63.92	64.51	63.54	63.84	190,727	+0.28(+0.44%)
Apr 13, 2021	63.66	63.89	62.56	63.56	282,307	+0.07(+0.11%)
Apr 12, 2021	62.50	63.79	62.14	63.49	182,973	+0.66(+1.05%)
Apr 09, 2021	60.91	62.92	59.75	62.83	164,000	+1.62(+2.65%)
Apr 08, 2021	62.56	63.53	59.20	61.21	383,395	-1.22(-1.95%)
Apr 07, 2021	61.37	66.14	61.37	62.43	805,919	+1.04(+1.69%)
Apr 06, 2021	61.33	61.63	60.74	61.39	185,132	+0.01(+0.02%)
Apr 05, 2021	61.32	61.79	60.38	61.38	141,554	+0.38(+0.62%)
Apr 01, 2021	59.24	61.02	59.13	61.00	361,900	+2.28(+3.88%)
Mar 31, 2021	58.33	59.45	58.00	58.72	268,185	+0.20(+0.34%)
Mar 30, 2021	57.94	59.02	57.28	58.52	152,398	-0.01(-0.02%)
Mar 29, 2021	59.87	61.03	58.31	58.53	206,214	-1.72(-2.85%)
Mar 26, 2021	58.96	60.25	58.35	60.25	198,600	+1.67(+2.85%)
Mar 25, 2021	57.11	58.95	57.01	58.58	152,167	+0.71(+1.23%)
Mar 24, 2021	59.52	60.09	57.86	57.87	173,600	-1.23(-2.08%)
Mar 23, 2021	60.82	61.70	58.66	59.10	210,405	-2.21(-3.60%)
Mar 22, 2021	61.76	62.17	61.23	61.31	111,582	-0.35(-0.57%)
Mar 19, 2021	61.47	62.54	61.00	61.66	351,600	+0.27(+0.44%)
Mar 18, 2021	61.40	62.95	60.88	61.39	148,920	-0.72(-1.16%)
Mar 17, 2021	61.42	62.20	60.84	62.11	154,755	+0.75(+1.22%)
Mar 16, 2021	61.38	61.70	60.99	61.36	195,370	-0.04(-0.07%)
Mar 15, 2021	60.52	61.63	60.22	61.40	136,975	+0.68(+1.12%)
Mar 12, 2021	60.31	60.90	59.91	60.72	173,800	+0.20(+0.33%)
Mar 11, 2021	60.00	60.92	59.63	60.52	346,997	+1.09(+1.83%)
Mar 10, 2021	58.93	59.77	58.53	59.43	179,844	+1.08(+1.85%)
Mar 09, 2021	58.61	59.45	58.29	58.35	254,146	+0.71(+1.23%)
Mar 08, 2021	56.88	58.23	55.65	57.64	282,778	+1.07(+1.89%)
Mar 05, 2021	56.40	56.72	54.12	56.57	375,600	+1.54(+2.80%)
Mar 04, 2021	55.88	56.46	54.26	55.03	259,462	-1.06(-1.89%)
Mar 03, 2021	57.40	57.78	55.69	56.09	307,206	-0.88(-1.54%)
Mar 02, 2021	58.02	59.44	56.70	56.97	245,344	-1.18(-2.03%)
Mar 01, 2021	56.92	58.54	56.73	58.15	285,898	+2.46(+4.42%)
Feb 26, 2021	57.33	57.84	54.78	55.69	350,600	-0.42(-0.75%)
Feb 25, 2021	58.37	59.07	55.61	56.11	357,691	-2.29(-3.92%)
Feb 24, 2021	56.82	58.67	56.10	58.40	397,968	+1.21(+2.12%)
Feb 23, 2021	56.16	57.53	55.30	57.19	309,970	-0.89(-1.53%)
Feb 22, 2021	58.35	59.43	57.92	58.08	198,603	-1.24(-2.09%)
Feb 19, 2021	58.66	59.90	57.63	59.32	872,900	+0.99(+1.70%)
Feb 18, 2021	60.05	60.19	58.21	58.33	375,050	-1.96(-3.25%)
Feb 17, 2021	59.95	60.47	59.29	60.29	302,980	-0.34(-0.56%)
Feb 16, 2021	61.43	61.62	60.13	60.63	276,547	-0.93(-1.51%)
Feb 12, 2021	62.87	63.44	61.48	61.56	193,000	-1.09(-1.74%)
Feb 11, 2021	62.95	63.56	61.44	62.65	180,345	+0.15(+0.24%)
Feb 10, 2021	62.78	62.87	61.98	62.50	228,799	+0.12(+0.19%)
Feb 09, 2021	62.33	63.01	61.97	62.38	289,871	-0.13(-0.21%)
Feb 08, 2021	61.67	62.82	61.58	62.51	343,625	+1.22(+1.99%)
Feb 05, 2021	61.05	61.34	59.94	61.29	145,100	+0.89(+1.47%)
Feb 04, 2021	59.61	61.40	59.24	60.40	271,317	+1.23(+2.08%)
Feb 03, 2021	58.79	59.37	57.84	59.17	262,812	+0.27(+0.46%)
Feb 02, 2021	57.04	59.19	57.00	58.90	636,729	+2.16(+3.81%)

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.