Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	83.16	83.96	81.81	81.84	208,664	-1.64(-1.96%)
Apr 29, 2021	83.18	84.59	82.35	83.48	153,594	+1.14(+1.39%)
Apr 28, 2021	82.63	82.97	81.73	82.34	168,137	+0.44(+0.53%)
Apr 27, 2021	81.42	82.16	80.97	81.90	191,431	+0.03(+0.03%)
Apr 26, 2021	83.26	84.46	81.86	81.87	215,208	-1.16(-1.40%)
Apr 23, 2021	79.71	83.47	79.12	83.04	249,816	+3.08(+3.85%)
Apr 22, 2021	80.62	81.70	79.80	79.95	206,824	-1.30(-1.60%)
Apr 21, 2021	81.50	81.50	79.42	81.26	486,291	-0.82(-1.00%)
Apr 20, 2021	84.09	84.09	81.38	82.08	251,274	-2.70(-3.18%)
Apr 19, 2021	84.92	85.89	84.28	84.78	249,553	-0.27(-0.32%)
Apr 16, 2021	83.51	85.34	83.51	85.05	177,826	+1.85(+2.23%)
Apr 15, 2021	83.75	83.75	81.87	83.19	118,729	-0.71(-0.84%)
Apr 14, 2021	82.19	84.21	82.19	83.90	148,112	+1.71(+2.08%)
Apr 13, 2021	83.30	84.71	81.93	82.19	127,075	-1.94(-2.30%)
Apr 12, 2021	84.08	84.63	83.76	84.12	108,649	+0.74(+0.89%)
Apr 09, 2021	83.44	83.73	82.68	83.38	123,242	+0.67(+0.81%)
Apr 08, 2021	83.17	84.25	81.57	82.71	226,720	-0.60(-0.72%)
Apr 07, 2021	83.50	84.24	83.11	83.31	147,128	-0.22(-0.27%)
Apr 06, 2021	83.91	84.45	82.94	83.53	243,300	-0.19(-0.22%)
Apr 05, 2021	84.65	84.76	83.01	83.71	172,130	+0.33(+0.39%)
Apr 01, 2021	82.92	83.46	82.11	83.39	175,355	+0.26(+0.31%)
Mar 31, 2021	84.14	84.56	83.01	83.13	252,507	-1.45(-1.72%)
Mar 30, 2021	83.90	85.38	83.81	84.58	256,403	+1.49(+1.79%)
Mar 29, 2021	85.05	85.38	82.29	83.09	287,558	-3.31(-3.83%)
Mar 26, 2021	86.06	86.72	85.06	86.40	196,737	+1.29(+1.52%)
Mar 25, 2021	82.78	85.34	80.70	85.11	200,291	+2.20(+2.65%)
Mar 24, 2021	83.46	85.25	82.56	82.91	255,408	+0.17(+0.20%)
Mar 23, 2021	85.59	85.68	82.20	82.75	330,670	-3.81(-4.40%)
Mar 22, 2021	88.99	88.99	86.29	86.55	291,292	-3.07(-3.43%)
Mar 19, 2021	87.14	89.90	86.09	89.62	842,070	+0.96(+1.08%)
Mar 18, 2021	89.06	92.09	88.21	88.67	247,403	+0.61(+0.70%)
Mar 17, 2021	87.47	88.81	86.53	88.05	195,217	+1.46(+1.69%)
Mar 16, 2021	88.71	88.83	85.90	86.59	164,024	-2.57(-2.88%)
Mar 15, 2021	91.21	91.21	88.55	89.16	294,554	-1.85(-2.03%)
Mar 12, 2021	89.63	91.10	89.58	91.01	186,100	+2.30(+2.59%)
Mar 11, 2021	87.26	89.10	86.97	88.71	191,843	+0.99(+1.12%)
Mar 10, 2021	86.78	88.17	86.32	87.73	329,827	+1.17(+1.35%)
Mar 09, 2021	87.36	87.36	84.55	86.55	301,028	-1.79(-2.02%)
Mar 08, 2021	88.10	89.53	87.09	88.34	262,649	+1.16(+1.33%)
Mar 05, 2021	86.00	87.94	84.95	87.18	297,523	+2.29(+2.70%)
Mar 04, 2021	85.62	87.29	84.31	84.89	372,094	-0.74(-0.86%)
Mar 03, 2021	83.38	86.15	82.97	85.62	265,549	+2.82(+3.41%)
Mar 02, 2021	83.36	83.70	82.19	82.80	266,041	-0.71(-0.85%)
Mar 01, 2021	81.97	83.62	81.49	83.51	215,900	+3.42(+4.26%)
Feb 26, 2021	83.11	83.11	79.27	80.09	245,841	-2.17(-2.64%)
Feb 25, 2021	84.79	84.81	81.80	82.26	224,797	-1.56(-1.87%)
Feb 24, 2021	82.74	84.07	82.50	83.83	186,130	+1.69(+2.06%)
Feb 23, 2021	80.97	82.39	80.61	82.13	230,148	+1.42(+1.76%)
Feb 22, 2021	77.85	81.25	77.85	80.71	185,299	+1.77(+2.24%)
Feb 19, 2021	77.04	79.00	76.53	78.94	131,838	+2.44(+3.19%)
Feb 18, 2021	76.52	77.61	75.91	76.50	156,070	-0.86(-1.11%)
Feb 17, 2021	77.71	78.45	77.00	77.36	103,057	-0.89(-1.14%)
Feb 16, 2021	77.55	78.38	77.34	78.25	209,193	+1.36(+1.77%)
Feb 12, 2021	76.39	77.63	74.56	76.89	109,382	-0.01(-0.01%)
Feb 11, 2021	77.45	78.55	75.96	76.90	132,109	-0.51(-0.66%)
Feb 10, 2021	77.77	78.55	76.77	77.41	117,271	+0.10(+0.13%)
Feb 09, 2021	75.48	77.38	75.10	77.31	162,700	+1.65(+2.18%)
Feb 08, 2021	75.36	75.67	74.73	75.67	158,045	+0.84(+1.12%)
Feb 05, 2021	75.59	75.59	74.12	74.82	174,505	+0.00(+0.00%)
Feb 04, 2021	72.38	74.87	72.10	74.82	255,547	+3.05(+4.25%)
Feb 03, 2021	70.61	71.78	69.54	71.77	212,459	+0.82(+1.16%)
Feb 02, 2021	70.68	71.51	70.01	70.95	154,477	+0.85(+1.21%)

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.