Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	78.68	79.55	78.24	78.94	5,024,085	-0.17(-0.21%)
Apr 29, 2021	79.55	79.92	78.19	79.10	3,482,565	+0.42(+0.53%)
Apr 28, 2021	78.04	78.96	77.88	78.69	5,821,603	+0.39(+0.50%)
Apr 27, 2021	76.94	78.46	76.89	78.30	3,594,177	+1.33(+1.72%)
Apr 26, 2021	77.24	77.68	76.47	76.97	5,707,022	-0.11(-0.15%)
Apr 23, 2021	73.49	77.27	73.49	77.09	6,374,721	+3.77(+5.14%)
Apr 22, 2021	73.50	74.66	72.18	73.32	6,903,576	+2.34(+3.30%)
Apr 21, 2021	70.38	71.17	70.27	70.98	4,871,748	+0.72(+1.02%)
Apr 20, 2021	69.99	70.71	69.67	70.27	2,988,488	+0.18(+0.25%)
Apr 19, 2021	70.12	70.41	69.78	70.09	2,744,014	+0.02(+0.03%)
Apr 16, 2021	70.12	70.46	69.64	70.07	3,423,430	-0.33(-0.46%)
Apr 15, 2021	69.78	70.89	69.26	70.40	4,856,383	+1.46(+2.12%)
Apr 14, 2021	69.28	70.38	68.92	68.94	3,062,397	-0.34(-0.50%)
Apr 13, 2021	68.41	69.57	67.98	69.28	2,399,742	+0.90(+1.32%)
Apr 12, 2021	67.42	68.39	66.96	68.38	2,102,927	+0.42(+0.61%)
Apr 09, 2021	67.84	67.99	67.24	67.97	1,810,261	+0.13(+0.20%)
Apr 08, 2021	66.86	67.90	66.82	67.84	2,816,218	+1.34(+2.02%)
Apr 07, 2021	65.96	66.70	65.66	66.49	2,503,450	+0.54(+0.82%)
Apr 06, 2021	66.11	66.24	65.72	65.95	2,097,691	-0.34(-0.51%)
Apr 05, 2021	67.16	67.16	66.19	66.29	1,797,546	-0.17(-0.25%)
Apr 01, 2021	66.55	66.77	65.97	66.46	1,891,722	+0.58(+0.89%)
Mar 31, 2021	65.79	66.48	65.67	65.87	2,886,796	+0.25(+0.38%)
Mar 30, 2021	65.40	65.83	65.24	65.63	1,868,763	-0.03(-0.04%)
Mar 29, 2021	65.40	66.37	65.40	65.65	2,523,633	-0.03(-0.04%)
Mar 26, 2021	64.72	65.69	64.03	65.68	2,742,658	+1.17(+1.81%)
Mar 25, 2021	63.64	64.51	63.12	64.51	2,371,972	+0.74(+1.16%)
Mar 24, 2021	65.05	65.53	63.74	63.77	2,606,262	-0.92(-1.42%)
Mar 23, 2021	64.97	65.51	64.32	64.69	1,690,334	-0.32(-0.49%)
Mar 22, 2021	64.16	65.50	63.88	65.01	3,111,061	+0.95(+1.49%)
Mar 19, 2021	63.50	64.39	63.05	64.05	3,069,184	-0.50(-0.77%)
Mar 18, 2021	67.07	67.16	64.43	64.55	2,864,938	-2.70(-4.02%)
Mar 17, 2021	66.02	67.26	65.33	67.25	3,255,026	+1.08(+1.63%)
Mar 16, 2021	66.39	67.39	65.43	66.17	4,998,266	-0.05(-0.08%)
Mar 15, 2021	66.41	66.78	64.45	66.23	4,206,274	+0.08(+0.12%)
Mar 12, 2021	65.40	66.53	64.57	66.15	3,897,039	+0.73(+1.12%)
Mar 11, 2021	62.75	65.63	62.66	65.41	5,230,111	+2.87(+4.59%)
Mar 10, 2021	62.06	62.82	61.68	62.54	3,533,035	+1.25(+2.03%)
Mar 09, 2021	60.25	62.74	59.93	61.30	4,503,871	+1.61(+2.70%)
Mar 08, 2021	58.64	61.27	58.12	59.69	5,156,170	+1.33(+2.29%)
Mar 05, 2021	59.31	59.58	56.31	58.35	7,117,154	-0.94(-1.58%)
Mar 04, 2021	61.30	62.01	58.94	59.29	4,986,031	-2.22(-3.61%)
Mar 03, 2021	62.20	62.20	61.10	61.51	2,258,290	-0.33(-0.53%)
Mar 02, 2021	62.67	62.72	61.83	61.83	2,612,504	-0.68(-1.09%)
Mar 01, 2021	62.09	62.74	61.48	62.51	2,956,221	+1.33(+2.17%)
Feb 26, 2021	60.86	61.85	60.08	61.19	3,868,980	+0.72(+1.20%)
Feb 25, 2021	61.77	61.97	60.25	60.46	2,484,285	-1.28(-2.08%)
Feb 24, 2021	61.46	61.98	60.79	61.75	2,247,567	+0.50(+0.81%)
Feb 23, 2021	61.29	61.42	60.17	61.25	2,654,909	-0.19(-0.32%)
Feb 22, 2021	62.06	62.06	61.00	61.45	2,384,276	-0.40(-0.64%)
Feb 19, 2021	61.75	62.09	61.45	61.84	2,100,468	+0.26(+0.42%)
Feb 18, 2021	60.99	61.85	60.81	61.59	1,916,341	-0.18(-0.29%)
Feb 17, 2021	62.24	62.28	61.47	61.76	2,055,404	-0.41(-0.65%)
Feb 16, 2021	62.84	62.86	61.97	62.17	3,545,100	+0.11(+0.19%)
Feb 12, 2021	62.31	62.75	62.03	62.06	1,908,694	-0.40(-0.64%)
Feb 11, 2021	63.26	63.73	61.75	62.45	2,708,539	-0.18(-0.28%)
Feb 10, 2021	63.18	63.54	62.37	62.63	2,053,011	-0.03(-0.04%)
Feb 09, 2021	61.96	63.32	61.95	62.66	4,377,142	+0.30(+0.48%)
Feb 08, 2021	62.74	62.89	61.74	62.36	3,552,329	-0.26(-0.41%)
Feb 05, 2021	61.73	62.65	61.20	62.61	3,064,093	+0.72(+1.16%)
Feb 04, 2021	61.02	61.90	61.02	61.90	2,675,987	+0.91(+1.49%)
Feb 03, 2021	61.98	62.34	60.82	60.99	3,028,715	-0.91(-1.46%)
Feb 02, 2021	61.63	62.24	60.77	61.90	3,264,377	+1.45(+2.39%)

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.