Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	60.89	61.37	57.39	57.88	4,184,033	-4.13(-6.66%)
Apr 29, 2021	65.64	65.64	61.01	62.01	2,801,915	-2.27(-3.53%)
Apr 28, 2021	65.06	65.27	63.58	64.28	2,065,667	-0.88(-1.35%)
Apr 27, 2021	67.10	67.32	65.10	65.16	1,645,202	-1.96(-2.92%)
Apr 26, 2021	67.07	67.54	66.49	67.11	1,479,497	-0.02(-0.03%)
Apr 23, 2021	66.11	68.21	65.84	67.13	2,162,659	+1.60(+2.45%)
Apr 22, 2021	66.69	67.61	65.17	65.53	3,127,128	-0.43(-0.65%)
Apr 21, 2021	65.13	66.35	64.44	65.96	1,957,373	+0.64(+0.98%)
Apr 20, 2021	66.19	67.85	64.54	65.32	5,241,612	-1.09(-1.64%)
Apr 19, 2021	69.76	70.35	66.00	66.41	2,546,098	-3.78(-5.39%)
Apr 16, 2021	70.67	71.14	69.48	70.19	1,754,463	-0.22(-0.31%)
Apr 15, 2021	71.27	71.94	69.96	70.41	1,976,083	+0.34(+0.48%)
Apr 14, 2021	68.76	71.34	68.28	70.07	3,158,112	+1.89(+2.77%)
Apr 13, 2021	69.41	70.46	67.48	68.18	2,291,050	-0.78(-1.14%)
Apr 12, 2021	67.97	70.88	66.90	68.97	4,804,459	+3.27(+4.97%)
Apr 09, 2021	65.11	66.06	64.72	65.70	1,456,813	-0.01(-0.01%)
Apr 08, 2021	65.16	65.85	64.56	65.71	2,219,094	+1.61(+2.52%)
Apr 07, 2021	64.47	65.63	63.92	64.10	1,830,524	-0.97(-1.48%)
Apr 06, 2021	64.88	65.60	64.23	65.06	3,499,301	+0.18(+0.28%)
Apr 05, 2021	62.34	65.25	61.92	64.88	3,543,323	+3.33(+5.41%)
Apr 01, 2021	60.08	61.83	60.02	61.55	2,391,870	+2.61(+4.43%)
Mar 31, 2021	58.20	59.60	57.41	58.94	2,017,215	+1.54(+2.69%)
Mar 30, 2021	56.85	57.60	54.93	57.40	2,249,871	-0.18(-0.31%)
Mar 29, 2021	60.35	61.04	57.44	57.58	3,190,697	-3.24(-5.33%)
Mar 26, 2021	58.32	60.91	57.43	60.82	3,601,841	+3.28(+5.71%)
Mar 25, 2021	53.93	58.44	53.52	57.54	7,945,833	-0.45(-0.77%)
Mar 24, 2021	58.04	62.06	55.23	57.98	7,684,227	+1.22(+2.14%)
Mar 23, 2021	58.32	58.62	56.25	56.77	2,638,990	-1.40(-2.40%)
Mar 22, 2021	59.94	60.32	57.97	58.16	2,399,727	-1.37(-2.30%)
Mar 19, 2021	58.42	60.50	57.35	59.54	4,089,495	+0.54(+0.92%)
Mar 18, 2021	60.85	62.71	58.62	58.99	2,571,228	-4.28(-6.76%)
Mar 17, 2021	61.35	63.73	61.04	63.27	2,104,825	+1.37(+2.21%)
Mar 16, 2021	62.07	62.70	60.91	61.90	1,673,117	+0.60(+0.98%)
Mar 15, 2021	61.49	61.73	59.86	61.29	3,368,889	-0.31(-0.50%)
Mar 12, 2021	64.00	64.55	60.95	61.60	4,323,230	-4.35(-6.60%)
Mar 11, 2021	64.88	66.48	64.72	65.96	1,862,653	+2.94(+4.66%)
Mar 10, 2021	64.63	66.22	62.90	63.02	1,871,608	-0.59(-0.92%)
Mar 09, 2021	64.79	65.11	63.04	63.60	2,878,933	+1.82(+2.94%)
Mar 08, 2021	64.40	65.78	61.32	61.79	2,768,589	-2.53(-3.94%)
Mar 05, 2021	66.07	66.92	60.04	64.32	2,904,116	-0.86(-1.32%)
Mar 04, 2021	69.00	69.61	63.39	65.18	2,120,345	-4.34(-6.24%)
Mar 03, 2021	72.69	74.09	69.11	69.52	1,329,225	-3.72(-5.07%)
Mar 02, 2021	75.73	75.96	73.14	73.23	1,014,351	-1.60(-2.14%)
Mar 01, 2021	74.84	75.32	73.45	74.84	954,366	+2.16(+2.98%)
Feb 26, 2021	71.98	74.04	70.82	72.67	1,250,686	+1.54(+2.17%)
Feb 25, 2021	76.70	76.82	71.09	71.13	1,422,385	-5.86(-7.61%)
Feb 24, 2021	72.48	77.18	71.40	76.99	1,720,451	+4.02(+5.51%)
Feb 23, 2021	72.91	73.58	69.44	72.98	2,192,335	-2.43(-3.22%)
Feb 22, 2021	76.73	77.58	75.19	75.41	1,012,019	-2.42(-3.11%)
Feb 19, 2021	77.22	79.41	77.01	77.83	1,697,161	+2.28(+3.01%)
Feb 18, 2021	76.52	77.15	74.58	75.55	1,538,433	-2.30(-2.96%)
Feb 17, 2021	79.44	80.54	76.55	77.86	1,957,374	-1.41(-1.78%)
Feb 16, 2021	79.47	79.84	77.77	79.27	2,485,363	+1.75(+2.26%)
Feb 12, 2021	79.08	84.51	77.23	77.52	8,301,368	-8.33(-9.70%)
Feb 11, 2021	81.90	86.59	81.90	85.85	1,725,402	+4.47(+5.49%)
Feb 10, 2021	82.54	84.93	80.61	81.38	2,049,419	+0.32(+0.39%)
Feb 09, 2021	79.55	83.33	76.73	81.06	2,663,367	+4.57(+5.97%)
Feb 08, 2021	77.16	79.11	75.73	76.49	2,740,742	+0.63(+0.83%)
Feb 05, 2021	78.23	79.29	75.73	75.86	1,351,488	-0.91(-1.18%)
Feb 04, 2021	75.21	78.07	74.19	76.77	1,287,250	+2.09(+2.81%)
Feb 03, 2021	76.14	77.13	73.58	74.67	1,433,411	-1.03(-1.37%)
Feb 02, 2021	77.43	77.76	74.81	75.71	1,765,371	+0.47(+0.62%)

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.