Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	78.10	78.55	76.72	77.38	2,406,088	-1.31(-1.67%)
Apr 29, 2021	81.14	81.46	77.66	78.69	3,672,146	-2.59(-3.19%)
Apr 28, 2021	80.86	81.72	80.64	81.28	1,359,798	+0.07(+0.08%)
Apr 27, 2021	80.23	81.60	79.64	81.22	2,131,457	+1.13(+1.41%)
Apr 26, 2021	80.25	80.57	79.64	80.09	1,842,959	+0.03(+0.04%)
Apr 23, 2021	79.11	80.52	78.70	80.05	2,032,100	+1.87(+2.39%)
Apr 22, 2021	78.85	79.06	77.76	78.18	2,396,969	-0.59(-0.75%)
Apr 21, 2021	76.20	78.89	75.51	78.77	2,269,728	+3.12(+4.13%)
Apr 20, 2021	76.77	77.01	74.40	75.65	1,473,066	-1.39(-1.80%)
Apr 19, 2021	78.39	78.55	76.75	77.04	1,317,684	-1.27(-1.62%)
Apr 16, 2021	78.55	78.91	78.12	78.31	1,158,446	-0.16(-0.21%)
Apr 15, 2021	77.45	79.00	77.03	78.47	2,034,690	+1.48(+1.92%)
Apr 14, 2021	77.92	79.64	76.66	77.00	2,422,937	+0.25(+0.33%)
Apr 13, 2021	78.36	78.38	74.50	76.74	5,226,101	+3.40(+4.64%)
Apr 12, 2021	73.36	74.42	72.68	73.34	1,237,361	-0.01(-0.01%)
Apr 09, 2021	73.38	73.50	72.24	73.35	965,778	-0.17(-0.23%)
Apr 08, 2021	72.61	73.52	71.91	73.52	930,667	+0.73(+1.00%)
Apr 07, 2021	73.60	74.01	72.64	72.79	825,125	-0.78(-1.06%)
Apr 06, 2021	73.89	74.76	73.42	73.57	1,111,222	-0.51(-0.69%)
Apr 05, 2021	73.94	74.52	73.57	74.08	1,116,009	+0.67(+0.92%)
Apr 01, 2021	72.96	73.47	71.75	73.41	1,312,312	+1.25(+1.74%)
Mar 31, 2021	73.44	73.95	71.58	72.15	2,294,848	-0.58(-0.80%)
Mar 30, 2021	71.14	73.28	70.37	72.73	2,827,100	+2.16(+3.07%)
Mar 29, 2021	71.05	71.82	70.24	70.57	1,287,824	-0.69(-0.97%)
Mar 26, 2021	71.14	71.33	69.69	71.26	1,813,687	+0.20(+0.28%)
Mar 25, 2021	69.40	71.29	68.80	71.06	2,210,943	+0.17(+0.24%)
Mar 24, 2021	72.66	73.30	70.88	70.89	1,667,192	-0.61(-0.86%)
Mar 23, 2021	73.77	73.77	71.25	71.51	2,499,651	-2.79(-3.75%)
Mar 22, 2021	75.35	75.78	74.18	74.29	1,501,436	-0.95(-1.26%)
Mar 19, 2021	75.22	76.33	74.15	75.24	1,840,531	+0.52(+0.69%)
Mar 18, 2021	76.70	78.17	74.32	74.73	1,897,407	-2.05(-2.67%)
Mar 17, 2021	74.72	77.06	74.24	76.78	1,562,215	+2.29(+3.08%)
Mar 16, 2021	76.09	76.37	74.42	74.48	1,247,011	-1.76(-2.31%)
Mar 15, 2021	76.22	76.43	75.09	76.24	1,104,605	+0.09(+0.12%)
Mar 12, 2021	74.60	76.16	73.60	76.15	1,396,627	+1.03(+1.37%)
Mar 11, 2021	76.62	76.63	74.40	75.12	2,070,259	+1.83(+2.49%)
Mar 10, 2021	72.55	74.10	72.54	73.29	1,309,168	+1.16(+1.61%)
Mar 09, 2021	73.25	73.61	71.98	72.13	1,466,803	-0.48(-0.67%)
Mar 08, 2021	72.53	73.94	71.77	72.61	1,755,647	+0.66(+0.91%)
Mar 05, 2021	70.87	72.11	67.56	71.96	2,608,517	+2.23(+3.20%)
Mar 04, 2021	71.79	72.11	68.04	69.73	4,384,515	-2.13(-2.96%)
Mar 03, 2021	71.33	72.85	70.19	71.85	3,367,634	+1.85(+2.64%)
Mar 02, 2021	69.54	70.87	69.32	70.01	1,154,278	+0.36(+0.52%)
Mar 01, 2021	69.41	70.83	68.81	69.64	2,006,863	+1.39(+2.04%)
Feb 26, 2021	66.68	69.00	65.86	68.25	2,078,997	+1.53(+2.30%)
Feb 25, 2021	71.07	71.11	66.71	66.72	3,057,205	-3.66(-5.19%)
Feb 24, 2021	69.54	71.13	69.46	70.37	2,830,003	+0.80(+1.15%)
Feb 23, 2021	68.49	69.97	66.35	69.57	3,131,307	-0.75(-1.06%)
Feb 22, 2021	66.95	70.98	66.75	70.31	3,706,470	+2.82(+4.18%)
Feb 19, 2021	65.65	68.39	64.84	67.49	5,424,072	+6.34(+10.36%)
Feb 18, 2021	62.52	62.87	60.77	61.15	1,871,327	-2.11(-3.33%)
Feb 17, 2021	63.23	63.60	62.04	63.26	1,363,952	-0.32(-0.51%)
Feb 16, 2021	65.09	65.30	63.50	63.59	2,470,306	+0.45(+0.71%)
Feb 12, 2021	62.82	63.17	61.86	63.14	806,257	+0.27(+0.43%)
Feb 11, 2021	62.42	63.03	62.04	62.87	1,213,434	+0.96(+1.54%)
Feb 10, 2021	62.61	62.72	61.58	61.92	986,618	-0.36(-0.59%)
Feb 09, 2021	62.41	62.78	62.03	62.28	986,817	-0.27(-0.43%)
Feb 08, 2021	62.35	62.87	61.98	62.55	1,135,817	+0.57(+0.92%)
Feb 05, 2021	62.18	62.41	61.54	61.98	1,110,624	+0.34(+0.55%)
Feb 04, 2021	62.05	62.15	61.14	61.64	1,394,296	-0.08(-0.13%)
Feb 03, 2021	59.61	62.74	59.55	61.72	3,852,347	+2.29(+3.86%)
Feb 02, 2021	58.73	59.77	58.16	59.43	1,283,493	+1.27(+2.19%)

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.