Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	78.17	78.62	76.79	77.45	2,403,932	-1.31(-1.67%)
Apr 29, 2021	81.21	81.54	77.73	78.76	3,668,855	-2.59(-3.19%)
Apr 28, 2021	80.93	81.79	80.72	81.36	1,358,579	+0.07(+0.08%)
Apr 27, 2021	80.31	81.68	79.71	81.29	2,129,546	+1.13(+1.41%)
Apr 26, 2021	80.32	80.64	79.71	80.16	1,841,307	+0.03(+0.04%)
Apr 23, 2021	79.18	80.60	78.77	80.13	2,030,279	+1.87(+2.39%)
Apr 22, 2021	78.92	79.13	77.83	78.25	2,394,821	-0.59(-0.75%)
Apr 21, 2021	76.27	78.96	75.58	78.85	2,267,694	+3.13(+4.13%)
Apr 20, 2021	76.84	77.08	74.47	75.72	1,471,746	-1.39(-1.80%)
Apr 19, 2021	78.46	78.62	76.82	77.11	1,316,503	-1.27(-1.62%)
Apr 16, 2021	78.62	78.98	78.19	78.38	1,157,408	-0.16(-0.21%)
Apr 15, 2021	77.52	79.08	77.10	78.54	2,032,866	+1.48(+1.92%)
Apr 14, 2021	77.99	79.71	76.73	77.07	2,420,766	+0.25(+0.33%)
Apr 13, 2021	78.43	78.45	74.57	76.81	5,221,417	+3.40(+4.64%)
Apr 12, 2021	73.42	74.49	72.74	73.41	1,236,253	-0.01(-0.01%)
Apr 09, 2021	73.45	73.56	72.31	73.42	964,913	-0.17(-0.23%)
Apr 08, 2021	72.68	73.59	71.97	73.59	929,833	+0.73(+1.00%)
Apr 07, 2021	73.66	74.08	72.70	72.86	824,385	-0.78(-1.06%)
Apr 06, 2021	73.96	74.83	73.49	73.64	1,110,226	-0.51(-0.69%)
Apr 05, 2021	74.01	74.59	73.64	74.15	1,115,009	+0.67(+0.92%)
Apr 01, 2021	73.02	73.54	71.81	73.47	1,311,135	+1.26(+1.74%)
Mar 31, 2021	73.51	74.01	71.64	72.22	2,292,792	-0.58(-0.80%)
Mar 30, 2021	71.20	73.34	70.43	72.80	2,824,567	+2.17(+3.07%)
Mar 29, 2021	71.12	71.88	70.30	70.63	1,286,669	-0.69(-0.97%)
Mar 26, 2021	71.21	71.39	69.76	71.32	1,812,061	+0.20(+0.28%)
Mar 25, 2021	69.46	71.36	68.86	71.13	2,208,962	+0.17(+0.24%)
Mar 24, 2021	72.73	73.37	70.95	70.95	1,665,698	-0.62(-0.86%)
Mar 23, 2021	73.83	73.83	71.32	71.57	2,497,411	-2.79(-3.75%)
Mar 22, 2021	75.42	75.85	74.24	74.36	1,500,090	-0.95(-1.26%)
Mar 19, 2021	75.29	76.40	74.22	75.31	1,838,881	+0.52(+0.69%)
Mar 18, 2021	76.77	78.24	74.38	74.79	1,895,707	-2.05(-2.67%)
Mar 17, 2021	74.78	77.13	74.31	76.84	1,560,815	+2.30(+3.08%)
Mar 16, 2021	76.16	76.43	74.49	74.55	1,245,893	-1.76(-2.31%)
Mar 15, 2021	76.29	76.50	75.16	76.31	1,103,615	+0.09(+0.12%)
Mar 12, 2021	74.66	76.23	73.66	76.22	1,395,375	+1.03(+1.37%)
Mar 11, 2021	76.69	76.70	74.47	75.19	2,068,404	+1.83(+2.49%)
Mar 10, 2021	72.61	74.17	72.60	73.36	1,307,995	+1.16(+1.61%)
Mar 09, 2021	73.32	73.68	72.05	72.19	1,465,489	-0.48(-0.67%)
Mar 08, 2021	72.59	74.01	71.83	72.68	1,754,074	+0.66(+0.91%)
Mar 05, 2021	70.93	72.18	67.62	72.02	2,606,179	+2.23(+3.20%)
Mar 04, 2021	71.86	72.18	68.10	69.79	4,380,586	-2.13(-2.96%)
Mar 03, 2021	71.39	72.92	70.26	71.92	3,364,616	+1.85(+2.64%)
Mar 02, 2021	69.60	70.93	69.38	70.07	1,153,244	+0.37(+0.52%)
Mar 01, 2021	69.47	70.90	68.87	69.70	2,005,065	+1.40(+2.04%)
Feb 26, 2021	66.74	69.06	65.92	68.31	2,077,134	+1.53(+2.30%)
Feb 25, 2021	71.13	71.17	66.77	66.78	3,054,466	-3.66(-5.19%)
Feb 24, 2021	69.60	71.20	69.53	70.43	2,827,467	+0.80(+1.15%)
Feb 23, 2021	68.55	70.03	66.41	69.63	3,128,501	-0.75(-1.06%)
Feb 22, 2021	67.01	71.04	66.81	70.38	3,703,149	+2.82(+4.18%)
Feb 19, 2021	65.70	68.45	64.90	67.55	5,419,211	+6.34(+10.36%)
Feb 18, 2021	62.58	62.92	60.83	61.21	1,869,650	-2.11(-3.33%)
Feb 17, 2021	63.29	63.66	62.09	63.32	1,362,730	-0.32(-0.51%)
Feb 16, 2021	65.15	65.36	63.55	63.64	2,468,093	+0.45(+0.71%)
Feb 12, 2021	62.87	63.23	61.92	63.20	805,535	+0.27(+0.43%)
Feb 11, 2021	62.48	63.08	62.09	62.93	1,212,347	+0.96(+1.54%)
Feb 10, 2021	62.67	62.78	61.63	61.97	985,734	-0.37(-0.59%)
Feb 09, 2021	62.47	62.83	62.09	62.34	985,933	-0.27(-0.43%)
Feb 08, 2021	62.41	62.93	62.04	62.61	1,134,799	+0.57(+0.92%)
Feb 05, 2021	62.24	62.47	61.60	62.04	1,109,629	+0.34(+0.55%)
Feb 04, 2021	62.11	62.21	61.19	61.70	1,393,047	-0.08(-0.13%)
Feb 03, 2021	59.66	62.80	59.60	61.78	3,848,895	+2.30(+3.86%)
Feb 02, 2021	58.78	59.82	58.21	59.48	1,282,342	+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.