Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	74.44	75.05	73.72	74.06	1,185,030	-0.93(-1.23%)
Apr 29, 2021	74.48	75.12	74.14	74.98	441,572	+0.72(+0.97%)
Apr 28, 2021	74.48	74.78	74.07	74.26	373,685	-0.36(-0.48%)
Apr 27, 2021	73.93	74.69	73.63	74.62	437,247	+0.50(+0.68%)
Apr 26, 2021	75.21	75.49	74.04	74.11	588,868	-0.86(-1.14%)
Apr 23, 2021	74.02	75.16	73.37	74.97	612,478	+1.23(+1.67%)
Apr 22, 2021	74.36	75.41	73.56	73.74	797,973	-0.57(-0.77%)
Apr 21, 2021	73.17	74.37	73.04	74.31	743,026	+1.00(+1.37%)
Apr 20, 2021	73.26	73.75	72.42	73.30	516,718	+0.21(+0.29%)
Apr 19, 2021	72.32	73.13	71.93	73.09	635,918	+0.65(+0.89%)
Apr 16, 2021	72.09	72.75	71.90	72.45	644,833	+0.79(+1.10%)
Apr 15, 2021	70.85	71.79	70.57	71.66	714,082	+1.08(+1.53%)
Apr 14, 2021	71.01	71.42	70.48	70.58	583,574	-0.11(-0.15%)
Apr 13, 2021	71.21	71.34	70.54	70.69	459,305	-0.57(-0.80%)
Apr 12, 2021	70.60	71.41	70.55	71.25	374,442	+0.65(+0.93%)
Apr 09, 2021	70.25	70.69	69.79	70.60	382,595	+0.58(+0.82%)
Apr 08, 2021	70.34	70.34	69.44	70.02	446,800	-0.11(-0.15%)
Apr 07, 2021	70.36	70.73	69.77	70.13	583,092	-0.37(-0.52%)
Apr 06, 2021	70.91	71.68	70.34	70.49	994,218	-0.36(-0.50%)
Apr 05, 2021	70.52	71.02	70.33	70.85	1,360,546	+0.73(+1.04%)
Apr 01, 2021	69.26	70.18	68.46	70.12	1,705,771	+1.23(+1.79%)
Mar 31, 2021	69.29	70.10	68.85	68.89	1,129,383	-0.54(-0.78%)
Mar 30, 2021	69.39	69.92	68.97	69.43	919,739	-0.08(-0.11%)
Mar 29, 2021	69.14	70.37	69.14	69.50	771,964	+0.30(+0.43%)
Mar 26, 2021	67.91	69.25	67.54	69.21	1,642,767	+1.72(+2.55%)
Mar 25, 2021	66.52	67.57	65.56	67.48	900,218	+0.72(+1.08%)
Mar 24, 2021	66.31	67.65	66.24	66.76	892,571	+0.90(+1.37%)
Mar 23, 2021	66.35	66.85	65.44	65.86	758,539	-0.92(-1.38%)
Mar 22, 2021	66.97	67.31	65.94	66.78	687,068	-0.11(-0.16%)
Mar 19, 2021	67.41	67.96	66.33	66.89	2,096,163	-0.55(-0.81%)
Mar 18, 2021	68.02	68.77	67.34	67.44	663,048	-0.61(-0.89%)
Mar 17, 2021	67.07	68.50	66.63	68.04	1,698,860	+0.96(+1.43%)
Mar 16, 2021	67.33	67.79	66.66	67.08	658,974	-0.48(-0.71%)
Mar 15, 2021	66.85	67.66	66.63	67.56	760,766	+0.88(+1.31%)
Mar 12, 2021	65.16	66.69	65.06	66.69	1,651,604	+1.72(+2.65%)
Mar 11, 2021	65.33	66.23	64.82	64.96	1,597,601	+0.03(+0.04%)
Mar 10, 2021	63.55	65.12	63.51	64.93	1,278,886	+1.22(+1.92%)
Mar 09, 2021	64.14	64.58	63.28	63.71	857,437	+0.15(+0.24%)
Mar 08, 2021	63.89	64.77	63.24	63.56	1,546,150	-0.22(-0.35%)
Mar 05, 2021	63.82	63.90	61.89	63.78	1,523,726	+0.67(+1.07%)
Mar 04, 2021	65.73	65.73	62.41	63.11	1,344,078	-2.65(-4.02%)
Mar 03, 2021	66.77	67.08	65.68	65.75	469,084	-1.51(-2.25%)
Mar 02, 2021	68.29	68.45	66.94	67.26	543,716	-0.99(-1.45%)
Mar 01, 2021	67.38	69.13	67.38	68.25	950,596	+1.55(+2.32%)
Feb 26, 2021	66.85	67.58	66.53	66.70	758,848	-0.03(-0.04%)
Feb 25, 2021	66.94	67.82	66.57	66.73	611,721	-0.44(-0.66%)
Feb 24, 2021	66.73	67.62	66.44	67.18	1,075,337	+0.59(+0.88%)
Feb 23, 2021	66.77	67.16	65.89	66.59	664,486	-0.15(-0.23%)
Feb 22, 2021	66.79	66.94	66.39	66.74	538,693	-0.58(-0.86%)
Feb 19, 2021	66.86	68.02	66.70	67.32	692,621	+0.77(+1.16%)
Feb 18, 2021	66.94	67.16	66.34	66.55	605,220	-0.63(-0.93%)
Feb 17, 2021	67.85	67.87	66.88	67.18	628,381	-0.96(-1.41%)
Feb 16, 2021	69.41	69.60	68.07	68.14	649,600	-0.99(-1.43%)
Feb 12, 2021	68.85	69.35	68.45	69.13	416,176	-0.05(-0.07%)
Feb 11, 2021	69.35	69.76	68.44	69.18	547,235	+0.01(+0.01%)
Feb 10, 2021	70.08	70.25	68.90	69.17	376,611	-0.23(-0.33%)
Feb 09, 2021	69.33	69.70	68.83	69.40	749,814	-0.06(-0.08%)
Feb 08, 2021	69.53	70.42	69.09	69.46	1,160,396	+0.40(+0.59%)
Feb 05, 2021	68.50	69.10	67.88	69.05	435,097	+1.31(+1.93%)
Feb 04, 2021	68.38	68.86	67.61	67.74	458,816	-0.22(-0.33%)
Feb 03, 2021	68.04	68.50	67.47	67.96	465,954	-0.08(-0.11%)
Feb 02, 2021	67.49	68.20	67.09	68.04	715,495	+1.32(+1.97%)

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.