Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	77.52	78.34	77.17	77.97	2,034,083	+0.52(+0.67%)
Apr 29, 2021	77.08	77.87	76.59	77.45	1,563,354	+0.86(+1.12%)
Apr 28, 2021	76.73	77.76	76.51	76.59	1,499,879	-0.05(-0.06%)
Apr 27, 2021	76.40	77.46	76.04	76.64	2,023,885	+0.93(+1.23%)
Apr 26, 2021	76.45	76.51	75.22	75.71	1,673,470	-0.33(-0.44%)
Apr 23, 2021	75.76	77.01	75.22	76.04	2,049,298	+0.24(+0.32%)
Apr 22, 2021	75.56	76.48	75.26	75.80	1,776,656	-0.02(-0.02%)
Apr 21, 2021	73.97	75.85	73.84	75.82	1,783,021	+1.92(+2.60%)
Apr 20, 2021	74.08	74.23	72.96	73.90	2,071,918	-0.71(-0.95%)
Apr 19, 2021	74.18	74.69	73.72	74.61	1,582,263	+0.48(+0.65%)
Apr 16, 2021	74.58	75.20	73.91	74.13	2,236,437	-0.02(-0.02%)
Apr 15, 2021	74.51	74.70	73.83	74.15	1,333,027	+0.05(+0.06%)
Apr 14, 2021	73.88	75.22	73.88	74.10	1,322,246	+0.05(+0.06%)
Apr 13, 2021	74.07	74.47	73.28	74.06	1,583,574	-1.00(-1.34%)
Apr 12, 2021	74.49	75.22	74.13	75.06	1,172,813	+0.65(+0.88%)
Apr 09, 2021	74.71	75.16	73.69	74.40	1,424,956	+0.23(+0.31%)
Apr 08, 2021	73.47	74.28	73.38	74.17	1,281,145	-0.04(-0.05%)
Apr 07, 2021	74.69	75.20	74.05	74.21	1,654,342	-0.55(-0.74%)
Apr 06, 2021	72.78	75.65	72.70	74.76	2,095,246	+1.81(+2.48%)
Apr 05, 2021	72.55	73.31	72.10	72.95	3,317,599	+1.19(+1.65%)
Apr 01, 2021	72.37	72.68	71.56	71.76	2,598,979	-0.69(-0.95%)
Mar 31, 2021	73.25	73.60	72.43	72.45	2,260,488	-0.64(-0.88%)
Mar 30, 2021	72.07	73.80	72.07	73.10	2,451,345	+0.79(+1.09%)
Mar 29, 2021	73.56	73.96	71.61	72.31	1,708,685	-1.46(-1.98%)
Mar 26, 2021	73.35	74.11	72.88	73.78	1,705,600	+0.95(+1.31%)
Mar 25, 2021	70.37	73.07	70.17	72.82	1,842,026	+1.78(+2.50%)
Mar 24, 2021	71.75	73.13	71.00	71.05	1,762,610	-0.12(-0.17%)
Mar 23, 2021	71.24	71.62	69.91	71.17	3,441,601	-0.75(-1.04%)
Mar 22, 2021	72.74	73.08	71.10	71.92	2,351,858	-1.01(-1.38%)
Mar 19, 2021	71.86	73.85	70.97	72.92	5,336,149	+0.81(+1.12%)
Mar 18, 2021	74.16	74.19	72.06	72.12	2,165,836	-1.77(-2.40%)
Mar 17, 2021	74.06	74.89	73.44	73.89	1,795,640	+0.28(+0.39%)
Mar 16, 2021	75.38	75.61	73.35	73.61	2,654,358	-2.55(-3.35%)
Mar 15, 2021	76.12	76.83	75.69	76.16	2,518,241	-0.15(-0.19%)
Mar 12, 2021	74.78	76.36	74.47	76.31	2,039,922	+2.17(+2.92%)
Mar 11, 2021	74.71	74.92	73.59	74.14	2,100,325	-0.18(-0.25%)
Mar 10, 2021	72.77	74.60	72.37	74.32	2,570,659	+1.71(+2.36%)
Mar 09, 2021	74.43	74.75	72.34	72.61	3,994,239	-2.14(-2.86%)
Mar 08, 2021	75.18	76.12	74.69	74.75	2,932,428	-0.08(-0.11%)
Mar 05, 2021	73.89	75.03	71.70	74.84	2,438,617	+2.17(+2.98%)
Mar 04, 2021	74.40	74.75	71.55	72.67	3,000,497	-1.90(-2.55%)
Mar 03, 2021	73.55	75.49	73.41	74.57	2,760,143	+1.34(+1.84%)
Mar 02, 2021	73.98	74.39	73.04	73.23	2,416,201	-0.81(-1.09%)
Mar 01, 2021	73.61	74.92	73.36	74.03	2,496,690	+1.17(+1.61%)
Feb 26, 2021	73.24	74.60	72.30	72.86	3,438,523	-0.70(-0.96%)
Feb 25, 2021	74.38	74.85	73.09	73.56	3,930,610	-0.53(-0.72%)
Feb 24, 2021	72.16	74.61	71.97	74.10	3,491,690	+1.69(+2.34%)
Feb 23, 2021	72.05	73.29	71.66	72.40	2,518,198	+0.43(+0.60%)
Feb 22, 2021	69.49	72.57	69.49	71.97	2,319,446	+1.78(+2.54%)
Feb 19, 2021	68.83	70.70	68.66	70.19	2,191,946	+1.63(+2.38%)
Feb 18, 2021	67.74	68.77	67.60	68.56	1,587,690	+0.04(+0.05%)
Feb 17, 2021	69.61	69.61	68.14	68.52	2,289,259	-1.37(-1.96%)
Feb 16, 2021	69.74	70.27	69.08	69.90	2,285,980	+0.14(+0.20%)
Feb 12, 2021	69.35	70.14	68.98	69.76	1,319,802	+0.02(+0.03%)
Feb 11, 2021	69.78	70.29	69.11	69.74	1,332,194	+0.07(+0.11%)
Feb 10, 2021	70.22	71.01	69.32	69.67	1,597,265	-0.06(-0.09%)
Feb 09, 2021	70.40	70.63	68.92	69.73	2,038,181	-0.65(-0.92%)
Feb 08, 2021	70.82	71.41	69.80	70.38	1,543,731	-0.15(-0.21%)
Feb 05, 2021	71.06	71.70	69.98	70.53	2,085,387	+0.51(+0.73%)
Feb 04, 2021	69.90	70.73	69.37	70.01	2,644,786	+0.11(+0.16%)
Feb 03, 2021	66.63	70.24	66.57	69.90	5,429,292	+3.08(+4.61%)
Feb 02, 2021	64.05	67.53	64.01	66.82	5,849,925	+1.34(+2.04%)

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.