Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	79.44	84.76	79.20	80.73	622,536	-1.26(-1.53%)
Apr 29, 2021	80.73	82.92	79.86	81.99	368,417	+0.32(+0.39%)
Apr 28, 2021	80.64	81.76	79.55	81.67	250,078	+0.37(+0.46%)
Apr 27, 2021	83.11	83.11	80.64	81.30	280,675	-1.09(-1.33%)
Apr 26, 2021	83.83	85.86	82.04	82.39	699,513	-0.88(-1.05%)
Apr 23, 2021	80.98	83.62	80.98	83.26	299,318	+3.41(+4.27%)
Apr 22, 2021	80.30	81.28	79.11	79.85	260,573	-0.11(-0.13%)
Apr 21, 2021	76.09	80.02	74.49	79.96	390,672	+3.64(+4.76%)
Apr 20, 2021	77.67	78.15	75.18	76.32	340,191	-2.06(-2.62%)
Apr 19, 2021	79.74	80.17	77.78	78.38	345,109	-2.25(-2.79%)
Apr 16, 2021	80.88	81.00	79.91	80.63	331,527	+0.16(+0.19%)
Apr 15, 2021	80.09	80.92	79.23	80.48	169,334	+1.64(+2.08%)
Apr 14, 2021	78.37	80.15	78.33	78.84	209,603	+0.00(+0.00%)
Apr 13, 2021	79.52	79.94	77.70	78.84	241,571	+0.06(+0.07%)
Apr 12, 2021	78.29	79.28	77.56	78.78	209,629	-0.24(-0.31%)
Apr 09, 2021	78.89	79.46	77.67	79.02	311,730	-0.64(-0.81%)
Apr 08, 2021	80.44	81.02	78.99	79.67	331,725	+0.35(+0.44%)
Apr 07, 2021	82.44	82.81	79.01	79.32	398,466	-2.91(-3.53%)
Apr 06, 2021	82.33	83.35	81.11	82.22	241,282	-0.45(-0.54%)
Apr 05, 2021	84.50	84.50	81.64	82.67	375,688	-0.58(-0.70%)
Apr 01, 2021	80.85	83.37	80.47	83.25	243,208	+3.82(+4.81%)
Mar 31, 2021	78.27	80.18	77.42	79.43	332,804	+2.29(+2.97%)
Mar 30, 2021	76.70	77.64	75.32	77.14	210,860	-0.04(-0.05%)
Mar 29, 2021	80.22	81.09	76.85	77.18	255,401	-3.85(-4.75%)
Mar 26, 2021	76.87	81.09	76.60	81.03	311,730	+4.28(+5.58%)
Mar 25, 2021	75.90	77.57	73.90	76.75	293,307	-0.12(-0.15%)
Mar 24, 2021	79.35	80.59	76.78	76.87	513,427	-1.11(-1.43%)
Mar 23, 2021	80.33	80.41	77.44	77.98	349,243	-2.67(-3.31%)
Mar 22, 2021	81.75	82.02	79.39	80.65	242,764	+0.41(+0.51%)
Mar 19, 2021	78.04	80.53	77.50	80.24	1,031,406	+1.96(+2.50%)
Mar 18, 2021	81.29	81.60	78.02	78.28	295,147	-4.31(-5.22%)
Mar 17, 2021	80.80	82.86	79.33	82.59	267,539	+1.17(+1.44%)
Mar 16, 2021	82.31	82.86	80.99	81.42	347,234	+0.20(+0.25%)
Mar 15, 2021	80.26	81.25	79.33	81.22	280,152	+0.76(+0.95%)
Mar 12, 2021	80.61	81.40	79.18	80.46	502,214	-1.76(-2.15%)
Mar 11, 2021	81.49	82.41	80.93	82.22	336,155	+3.43(+4.36%)
Mar 10, 2021	80.78	81.61	78.57	78.79	397,135	-0.86(-1.08%)
Mar 09, 2021	78.30	80.83	77.99	79.65	535,658	+3.78(+4.99%)
Mar 08, 2021	80.48	80.81	75.47	75.87	415,643	-5.17(-6.38%)
Mar 05, 2021	83.11	83.30	78.42	81.03	870,259	+0.17(+0.20%)
Mar 04, 2021	84.36	85.10	79.75	80.87	453,924	-3.58(-4.24%)
Mar 03, 2021	86.26	86.26	83.75	84.44	338,366	-0.71(-0.84%)
Mar 02, 2021	89.23	89.23	85.11	85.16	482,856	-3.90(-4.38%)
Mar 01, 2021	88.08	89.08	86.44	89.06	343,136	+2.91(+3.37%)
Feb 26, 2021	83.33	87.12	82.42	86.15	392,355	+2.87(+3.44%)
Feb 25, 2021	89.53	90.06	83.11	83.28	396,639	-7.05(-7.80%)
Feb 24, 2021	88.57	91.51	87.37	90.33	491,648	+1.00(+1.12%)
Feb 23, 2021	88.47	90.03	86.10	89.33	573,223	-0.97(-1.08%)
Feb 22, 2021	91.10	92.81	89.28	90.30	407,837	-2.37(-2.55%)
Feb 19, 2021	90.10	93.42	90.10	92.67	581,603	+3.70(+4.16%)
Feb 18, 2021	89.29	89.54	86.69	88.97	350,463	-1.03(-1.15%)
Feb 17, 2021	87.28	90.35	86.21	90.00	417,842	+1.18(+1.33%)
Feb 16, 2021	90.81	91.89	88.61	88.82	444,508	-1.28(-1.42%)
Feb 12, 2021	89.66	91.17	89.09	90.10	301,895	+0.44(+0.49%)
Feb 11, 2021	87.43	90.23	86.96	89.66	516,477	+3.33(+3.86%)
Feb 10, 2021	88.24	88.59	85.80	86.33	292,433	-0.70(-0.81%)
Feb 09, 2021	84.85	87.27	84.32	87.03	399,347	+1.78(+2.09%)
Feb 08, 2021	81.52	85.41	81.52	85.25	384,496	+1.34(+1.60%)
Feb 05, 2021	85.40	85.67	80.69	83.91	431,836	-0.15(-0.17%)
Feb 04, 2021	79.99	84.06	79.84	84.05	558,088	+3.44(+4.26%)
Feb 03, 2021	83.95	86.58	78.15	80.62	1,052,852	-5.93(-6.85%)
Feb 02, 2021	84.31	87.07	82.45	86.55	958,845	+4.22(+5.12%)

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.