Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	74.21	74.21	73.09	73.32	1,893,992	-1.28(-1.72%)
Apr 29, 2021	74.20	74.86	73.82	74.61	1,501,662	+0.83(+1.12%)
Apr 28, 2021	74.15	74.27	73.56	73.78	1,275,232	-0.37(-0.50%)
Apr 27, 2021	73.89	74.59	73.58	74.15	1,802,874	+0.69(+0.94%)
Apr 26, 2021	73.55	73.76	72.99	73.46	1,185,491	+0.36(+0.49%)
Apr 23, 2021	72.07	73.27	71.78	73.10	1,428,664	+1.38(+1.93%)
Apr 22, 2021	72.25	72.42	71.17	71.72	1,817,757	-0.22(-0.31%)
Apr 21, 2021	71.03	72.12	70.83	71.94	2,201,255	+0.92(+1.30%)
Apr 20, 2021	72.55	72.80	70.16	71.02	2,697,451	-1.62(-2.22%)
Apr 19, 2021	73.08	73.20	72.01	72.63	3,337,173	-0.46(-0.63%)
Apr 16, 2021	71.96	73.31	71.78	73.09	1,725,763	+1.55(+2.16%)
Apr 15, 2021	71.84	71.84	71.22	71.54	1,397,489	+0.33(+0.46%)
Apr 14, 2021	71.38	71.88	71.14	71.21	1,310,391	-0.20(-0.29%)
Apr 13, 2021	72.03	72.03	70.65	71.41	1,026,830	-0.53(-0.73%)
Apr 12, 2021	71.69	72.02	71.32	71.94	1,611,600	+0.18(+0.24%)
Apr 09, 2021	70.01	71.77	70.01	71.76	1,957,605	+1.62(+2.32%)
Apr 08, 2021	70.54	70.54	69.61	70.14	2,069,237	+0.04(+0.06%)
Apr 07, 2021	71.03	71.09	69.96	70.10	1,215,326	-0.96(-1.36%)
Apr 06, 2021	70.55	71.31	70.41	71.06	1,336,322	+0.61(+0.87%)
Apr 05, 2021	70.46	70.52	69.72	70.45	1,387,313	+0.79(+1.13%)
Apr 01, 2021	68.73	69.69	68.73	69.66	1,832,538	+1.19(+1.73%)
Mar 31, 2021	69.21	69.30	68.40	68.48	2,940,063	-0.31(-0.45%)
Mar 30, 2021	67.47	69.01	67.36	68.79	1,790,915	+1.11(+1.64%)
Mar 29, 2021	69.08	69.74	67.62	67.68	2,424,220	-1.26(-1.82%)
Mar 26, 2021	66.97	68.97	66.80	68.93	2,790,222	+2.42(+3.64%)
Mar 25, 2021	64.26	66.70	63.97	66.51	3,069,964	+1.90(+2.94%)
Mar 24, 2021	65.24	66.15	64.61	64.61	2,193,634	-0.21(-0.33%)
Mar 23, 2021	66.25	66.65	64.53	64.83	2,047,671	-1.65(-2.49%)
Mar 22, 2021	66.48	66.80	65.48	66.48	1,694,503	+0.35(+0.53%)
Mar 19, 2021	65.29	66.57	64.94	66.13	1,959,842	+0.86(+1.32%)
Mar 18, 2021	65.92	66.92	65.10	65.27	2,757,546	-0.84(-1.26%)
Mar 17, 2021	64.38	66.10	64.20	66.10	4,073,791	+1.20(+1.86%)
Mar 16, 2021	65.56	65.99	64.80	64.90	2,140,084	-0.58(-0.89%)
Mar 15, 2021	64.32	65.49	64.03	65.48	1,594,903	+1.28(+2.00%)
Mar 12, 2021	63.77	64.34	63.35	64.20	2,057,639	-0.06(-0.09%)
Mar 11, 2021	64.73	64.75	64.13	64.26	1,563,311	+0.26(+0.41%)
Mar 10, 2021	62.90	64.51	62.60	64.00	2,426,745	+1.51(+2.41%)
Mar 09, 2021	63.33	63.54	62.46	62.49	2,354,820	-0.08(-0.12%)
Mar 08, 2021	61.60	63.37	61.38	62.57	3,929,573	+1.19(+1.95%)
Mar 05, 2021	59.82	61.53	58.24	61.37	4,116,616	+2.24(+3.79%)
Mar 04, 2021	60.44	60.84	57.74	59.13	6,078,030	-1.33(-2.20%)
Mar 03, 2021	61.31	61.56	60.43	60.46	3,282,139	-1.16(-1.88%)
Mar 02, 2021	61.66	61.90	61.04	61.62	2,862,229	+0.08(+0.13%)
Mar 01, 2021	61.15	62.06	61.02	61.54	1,949,232	+1.27(+2.11%)
Feb 26, 2021	59.77	60.95	59.31	60.27	3,689,812	+0.81(+1.36%)
Feb 25, 2021	61.64	61.74	59.25	59.46	4,827,658	-2.51(-4.04%)
Feb 24, 2021	61.19	62.01	60.56	61.97	1,969,944	+0.41(+0.66%)
Feb 23, 2021	61.11	61.76	59.58	61.56	2,477,502	-0.07(-0.11%)
Feb 22, 2021	62.22	62.53	61.57	61.63	1,604,797	-0.93(-1.49%)
Feb 19, 2021	61.86	62.69	61.72	62.56	1,613,231	+1.19(+1.93%)
Feb 18, 2021	61.43	61.71	61.01	61.37	1,029,819	-0.36(-0.58%)
Feb 17, 2021	61.47	61.91	60.94	61.73	2,554,307	+0.04(+0.06%)
Feb 16, 2021	63.34	63.34	61.60	61.69	2,565,880	-1.51(-2.38%)
Feb 12, 2021	63.06	63.62	62.96	63.20	1,152,352	-0.18(-0.29%)
Feb 11, 2021	63.11	63.62	62.76	63.38	1,823,237	+0.70(+1.12%)
Feb 10, 2021	62.92	63.15	61.78	62.68	2,120,248	+0.01(+0.02%)
Feb 09, 2021	62.99	63.02	62.59	62.67	794,067	-0.55(-0.88%)
Feb 08, 2021	62.05	63.24	62.05	63.23	1,252,990	+1.44(+2.33%)
Feb 05, 2021	60.98	61.85	60.88	61.79	1,868,840	+1.11(+1.82%)
Feb 04, 2021	60.08	60.87	59.81	60.68	1,385,774	+0.76(+1.26%)
Feb 03, 2021	60.19	60.49	59.42	59.93	1,510,894	-0.15(-0.24%)
Feb 02, 2021	59.97	60.33	59.32	60.07	1,172,476	+0.58(+0.98%)

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.