Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	71.92	72.26	71.57	72.14	8,221,108	-0.08(-0.11%)
Apr 29, 2021	71.75	72.25	71.05	72.22	8,341,553	+1.05(+1.47%)
Apr 28, 2021	71.54	71.65	71.07	71.17	6,416,141	-0.43(-0.60%)
Apr 27, 2021	70.81	71.80	70.65	71.60	9,770,167	+0.69(+0.97%)
Apr 26, 2021	71.36	71.43	70.63	70.91	9,876,956	-0.45(-0.63%)
Apr 23, 2021	70.71	71.39	70.29	71.36	11,205,177	+0.10(+0.13%)
Apr 22, 2021	72.45	72.80	71.15	71.27	17,617,438	-1.70(-2.33%)
Apr 21, 2021	75.00	75.52	72.85	72.97	19,614,528	-2.46(-3.26%)
Apr 20, 2021	74.91	75.60	74.86	75.42	13,196,821	+0.47(+0.62%)
Apr 19, 2021	75.02	76.35	74.57	74.96	20,976,954	-0.19(-0.25%)
Apr 16, 2021	74.54	75.52	74.11	75.15	14,008,441	+0.63(+0.84%)
Apr 15, 2021	73.29	74.77	73.13	74.52	14,291,043	+1.40(+1.91%)
Apr 14, 2021	73.33	73.64	72.83	73.12	13,374,654	+0.14(+0.20%)
Apr 13, 2021	72.49	73.30	72.25	72.98	13,806,417	+0.52(+0.72%)
Apr 12, 2021	71.63	72.51	71.58	72.46	11,171,433	+0.51(+0.71%)
Apr 09, 2021	71.72	72.05	71.29	71.94	13,957,698	+0.29(+0.40%)
Apr 08, 2021	70.69	71.89	70.58	71.66	14,191,188	+1.15(+1.63%)
Apr 07, 2021	70.06	70.61	69.91	70.50	12,981,298	+0.10(+0.15%)
Apr 06, 2021	69.77	70.75	69.34	70.40	15,509,706	+0.11(+0.16%)
Apr 05, 2021	68.42	70.98	68.30	70.29	26,373,672	+2.23(+3.27%)
Apr 01, 2021	66.78	68.08	66.66	68.06	13,957,946	+1.55(+2.34%)
Mar 31, 2021	67.01	67.39	66.26	66.50	10,521,354	-0.36(-0.54%)
Mar 30, 2021	67.13	67.34	66.30	66.86	12,661,608	-0.55(-0.82%)
Mar 29, 2021	66.54	68.55	66.50	67.41	16,020,590	+0.83(+1.25%)
Mar 26, 2021	64.99	66.69	64.71	66.58	13,312,736	+1.54(+2.36%)
Mar 25, 2021	63.46	65.14	63.27	65.04	15,661,313	+1.71(+2.69%)
Mar 24, 2021	63.60	63.88	63.25	63.34	12,018,892	-0.42(-0.65%)
Mar 23, 2021	62.86	64.39	62.86	63.76	13,072,822	+0.90(+1.43%)
Mar 22, 2021	62.76	63.04	62.42	62.85	10,828,977	+0.06(+0.09%)
Mar 19, 2021	63.30	63.34	62.51	62.80	32,670,500	-0.45(-0.72%)
Mar 18, 2021	63.00	63.50	62.64	63.25	14,508,562	+0.49(+0.79%)
Mar 17, 2021	63.31	63.36	62.70	62.76	12,547,157	-0.60(-0.94%)
Mar 16, 2021	64.45	64.51	63.20	63.36	15,310,912	-0.83(-1.30%)
Mar 15, 2021	63.45	64.24	63.40	64.19	9,411,950	+0.54(+0.85%)
Mar 12, 2021	63.46	64.32	62.98	63.65	12,246,109	-0.24(-0.37%)
Mar 11, 2021	64.12	64.54	62.01	63.89	40,173,596	-4.46(-6.53%)
Mar 10, 2021	69.77	69.77	67.76	68.35	22,293,524	-0.49(-0.72%)
Mar 09, 2021	68.62	69.39	68.24	68.84	18,234,080	+0.45(+0.67%)
Mar 08, 2021	66.79	69.12	66.44	68.39	24,583,368	+2.08(+3.13%)
Mar 05, 2021	63.79	67.97	63.79	66.31	36,097,340	+4.13(+6.65%)
Mar 04, 2021	63.20	63.79	61.90	62.18	20,980,286	-1.23(-1.94%)
Mar 03, 2021	62.79	64.01	62.74	63.41	16,699,701	+0.24(+0.37%)
Mar 02, 2021	62.69	63.90	62.55	63.18	14,012,670	+0.46(+0.74%)
Mar 01, 2021	61.56	63.24	61.39	62.71	12,273,330	+1.57(+2.57%)
Feb 26, 2021	62.12	62.82	61.13	61.14	21,643,272	-0.75(-1.21%)
Feb 25, 2021	61.26	62.89	61.21	61.89	16,200,133	+0.57(+0.93%)
Feb 24, 2021	61.12	61.75	60.73	61.32	11,193,189	+0.19(+0.31%)
Feb 23, 2021	61.05	61.81	60.70	61.13	19,175,772	+0.05(+0.08%)
Feb 22, 2021	59.57	61.58	59.03	61.08	22,088,680	+3.15(+5.43%)
Feb 19, 2021	59.01	59.10	57.88	57.94	11,506,255	-0.89(-1.51%)
Feb 18, 2021	58.58	58.96	58.44	58.83	6,607,703	-0.02(-0.03%)
Feb 17, 2021	58.60	58.90	58.15	58.85	6,589,324	-0.05(-0.08%)
Feb 16, 2021	59.81	59.95	58.86	58.89	7,940,882	-0.89(-1.49%)
Feb 12, 2021	59.06	59.82	59.05	59.78	7,030,938	+0.36(+0.61%)
Feb 11, 2021	60.24	60.63	59.03	59.42	8,114,756	-0.54(-0.90%)
Feb 10, 2021	60.50	60.56	59.64	59.96	10,103,425	-0.38(-0.63%)
Feb 09, 2021	59.78	60.51	59.62	60.34	5,734,832	+0.53(+0.89%)
Feb 08, 2021	60.46	60.53	59.55	59.81	7,389,137	-0.46(-0.77%)
Feb 05, 2021	60.18	60.72	59.97	60.28	9,675,717	+0.24(+0.39%)
Feb 04, 2021	59.22	60.08	59.00	60.04	10,474,004	+1.12(+1.90%)
Feb 03, 2021	59.05	59.47	58.74	58.92	10,479,805	-0.19(-0.32%)
Feb 02, 2021	58.65	59.63	58.56	59.11	11,106,515	+0.82(+1.40%)

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.