Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	86.54	86.62	82.37	82.82	5,413,632	-3.56(-4.12%)
Apr 29, 2021	85.46	86.64	84.17	86.38	3,621,926	+1.45(+1.71%)
Apr 28, 2021	84.45	85.15	83.87	84.93	3,332,493	+0.87(+1.03%)
Apr 27, 2021	82.72	84.39	82.71	84.06	4,291,738	+0.86(+1.03%)
Apr 26, 2021	79.91	83.63	79.91	83.21	5,803,411	+3.68(+4.62%)
Apr 23, 2021	74.48	79.59	74.22	79.53	4,866,833	+4.52(+6.03%)
Apr 22, 2021	75.04	75.89	74.16	75.01	5,073,979	+0.18(+0.24%)
Apr 21, 2021	73.66	74.90	72.80	74.83	2,966,463	+1.31(+1.78%)
Apr 20, 2021	73.62	74.69	73.42	73.52	3,175,018	+0.07(+0.10%)
Apr 19, 2021	73.09	74.20	72.74	73.45	3,486,365	+0.23(+0.32%)
Apr 16, 2021	72.81	73.91	72.55	73.21	6,486,158	+0.66(+0.91%)
Apr 15, 2021	71.83	72.84	71.46	72.55	2,841,591	+0.94(+1.31%)
Apr 14, 2021	71.38	71.98	70.52	71.62	3,861,784	+0.27(+0.38%)
Apr 13, 2021	71.78	71.81	70.23	71.35	2,763,571	+0.06(+0.09%)
Apr 12, 2021	72.11	72.11	70.68	71.29	2,190,951	-0.55(-0.77%)
Apr 09, 2021	71.30	72.05	70.83	71.84	2,267,011	+0.47(+0.66%)
Apr 08, 2021	71.36	71.49	69.81	71.37	2,580,625	+0.93(+1.32%)
Apr 07, 2021	70.37	71.19	70.19	70.44	1,884,202	+0.21(+0.30%)
Apr 06, 2021	70.17	70.78	69.59	70.23	2,594,082	-0.43(-0.61%)
Apr 05, 2021	70.53	71.24	70.26	70.65	2,453,447	+0.63(+0.90%)
Apr 01, 2021	68.92	70.03	68.51	70.02	3,563,166	+1.55(+2.27%)
Mar 31, 2021	67.65	69.16	67.29	68.47	3,099,280	+0.94(+1.39%)
Mar 30, 2021	66.98	67.78	66.68	67.53	2,145,026	+0.42(+0.62%)
Mar 29, 2021	67.53	68.81	66.98	67.11	2,651,643	-0.70(-1.04%)
Mar 26, 2021	65.03	67.87	64.76	67.82	3,175,093	+2.71(+4.17%)
Mar 25, 2021	63.33	65.41	62.92	65.11	3,004,978	+1.47(+2.31%)
Mar 24, 2021	65.17	65.71	63.56	63.63	2,171,020	-1.13(-1.75%)
Mar 23, 2021	66.61	67.13	63.95	64.77	3,275,069	-2.38(-3.55%)
Mar 22, 2021	66.82	67.72	66.55	67.15	3,492,625	+1.16(+1.76%)
Mar 19, 2021	65.64	66.87	65.39	65.99	10,862,798	+0.67(+1.03%)
Mar 18, 2021	67.90	67.99	65.01	65.32	4,694,086	-3.63(-5.27%)
Mar 17, 2021	67.99	69.01	66.71	68.95	3,875,180	+2.21(+3.31%)
Mar 16, 2021	66.40	67.19	66.05	66.74	2,775,557	+0.06(+0.09%)
Mar 15, 2021	68.20	68.29	65.65	66.68	2,998,075	-1.21(-1.78%)
Mar 12, 2021	68.08	68.23	67.41	67.89	2,956,813	-0.42(-0.61%)
Mar 11, 2021	67.00	68.97	66.78	68.31	3,067,559	+2.05(+3.10%)
Mar 10, 2021	67.04	67.10	65.90	66.26	2,400,412	-0.19(-0.29%)
Mar 09, 2021	66.70	67.38	66.03	66.45	3,502,431	+0.52(+0.79%)
Mar 08, 2021	65.22	66.60	64.44	65.93	4,597,069	+1.04(+1.61%)
Mar 05, 2021	64.44	65.43	62.95	64.88	5,440,220	+1.57(+2.47%)
Mar 04, 2021	64.37	64.95	62.21	63.32	9,412,219	-3.83(-5.70%)
Mar 03, 2021	65.15	67.60	64.92	67.15	6,217,954	+3.02(+4.72%)
Mar 02, 2021	64.71	65.59	64.02	64.12	2,535,160	-1.14(-1.75%)
Mar 01, 2021	66.57	66.63	65.04	65.26	2,872,151	+0.51(+0.79%)
Feb 26, 2021	64.19	66.73	64.16	64.75	4,136,598	+0.34(+0.52%)
Feb 25, 2021	66.64	66.82	64.34	64.42	3,318,001	-1.32(-2.00%)
Feb 24, 2021	64.22	67.46	63.82	65.73	4,698,663	+1.88(+2.95%)
Feb 23, 2021	63.84	64.41	62.52	63.85	3,428,897	-1.12(-1.73%)
Feb 22, 2021	64.45	65.82	64.11	64.97	2,408,087	+0.30(+0.46%)
Feb 19, 2021	64.87	65.28	63.55	64.67	2,817,709	+0.59(+0.92%)
Feb 18, 2021	64.13	65.30	63.52	64.08	3,318,254	+0.94(+1.48%)
Feb 17, 2021	62.10	63.44	61.94	63.14	2,175,936	+0.36(+0.58%)
Feb 16, 2021	64.12	64.45	62.73	62.78	2,589,856	-1.07(-1.68%)
Feb 12, 2021	63.94	64.73	63.47	63.85	1,692,774	-0.22(-0.34%)
Feb 11, 2021	62.89	64.10	62.70	64.07	2,046,350	+1.30(+2.07%)
Feb 10, 2021	64.37	64.68	62.53	62.77	2,348,697	-1.21(-1.89%)
Feb 09, 2021	63.28	64.11	62.95	63.98	2,058,275	+0.84(+1.33%)
Feb 08, 2021	61.61	63.66	61.55	63.14	2,609,694	+1.74(+2.84%)
Feb 05, 2021	59.99	61.68	59.92	61.40	2,071,409	+1.52(+2.54%)
Feb 04, 2021	59.84	60.06	59.11	59.88	2,273,745	+0.23(+0.39%)
Feb 03, 2021	58.81	60.66	58.81	59.65	2,505,224	+0.60(+1.02%)
Feb 02, 2021	59.76	59.78	58.19	59.05	2,615,552	+0.04(+0.06%)

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.