Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	83.24	84.17	82.77	83.00	102,777	-1.28(-1.52%)
Apr 29, 2021	84.33	84.75	83.20	84.28	57,659	+0.65(+0.78%)
Apr 28, 2021	82.71	84.74	82.65	83.63	38,508	+0.64(+0.77%)
Apr 27, 2021	83.00	83.26	82.04	82.99	65,262	+0.14(+0.16%)
Apr 26, 2021	83.86	85.49	82.72	82.86	56,073	-0.44(-0.52%)
Apr 23, 2021	81.77	84.08	81.61	83.29	66,970	+1.92(+2.36%)
Apr 22, 2021	82.37	82.90	81.24	81.37	60,316	-0.98(-1.19%)
Apr 21, 2021	80.00	82.42	80.00	82.35	55,903	+2.43(+3.04%)
Apr 20, 2021	81.80	81.80	79.13	79.92	64,755	-2.33(-2.83%)
Apr 19, 2021	83.41	83.51	81.75	82.25	82,700	-1.79(-2.13%)
Apr 16, 2021	85.31	85.50	83.48	84.04	94,006	-0.54(-0.64%)
Apr 15, 2021	84.60	84.79	82.56	84.58	75,792	+0.25(+0.30%)
Apr 14, 2021	83.51	85.15	83.51	84.33	44,172	+0.60(+0.72%)
Apr 13, 2021	84.97	84.97	83.08	83.73	79,237	-1.25(-1.47%)
Apr 12, 2021	84.29	85.01	83.57	84.98	70,757	+0.67(+0.79%)
Apr 09, 2021	83.18	84.48	82.91	84.31	73,987	+1.49(+1.80%)
Apr 08, 2021	83.03	83.53	81.63	82.82	89,556	+0.06(+0.07%)
Apr 07, 2021	84.40	84.40	82.14	82.76	66,749	-1.46(-1.74%)
Apr 06, 2021	83.88	85.95	83.88	84.22	66,768	+0.22(+0.27%)
Apr 05, 2021	83.83	84.13	82.38	84.00	60,404	+1.18(+1.43%)
Apr 01, 2021	83.23	83.23	81.62	82.82	107,627	+0.18(+0.22%)
Mar 31, 2021	82.99	83.93	82.04	82.63	83,798	-0.43(-0.51%)
Mar 30, 2021	81.88	84.08	81.88	83.06	53,500	+1.10(+1.35%)
Mar 29, 2021	84.02	85.39	81.72	81.96	98,932	-2.44(-2.89%)
Mar 26, 2021	83.04	84.55	82.50	84.40	78,321	+2.38(+2.91%)
Mar 25, 2021	79.95	82.60	79.36	82.01	92,985	+1.47(+1.83%)
Mar 24, 2021	82.26	84.20	80.48	80.54	133,158	-0.61(-0.75%)
Mar 23, 2021	82.99	83.38	80.81	81.15	111,203	-3.03(-3.60%)
Mar 22, 2021	85.28	85.40	83.57	84.18	72,908	-1.55(-1.81%)
Mar 19, 2021	87.27	87.66	85.70	85.73	305,545	-1.79(-2.05%)
Mar 18, 2021	88.26	90.20	87.14	87.53	150,413	-1.06(-1.19%)
Mar 17, 2021	88.77	89.17	88.02	88.58	94,194	+0.15(+0.16%)
Mar 16, 2021	88.86	89.51	87.79	88.44	73,223	-1.18(-1.32%)
Mar 15, 2021	90.66	90.66	87.82	89.62	94,986	-1.49(-1.64%)
Mar 12, 2021	91.09	92.23	90.44	91.11	122,177	+0.40(+0.44%)
Mar 11, 2021	89.82	91.10	89.12	90.72	135,144	+1.05(+1.17%)
Mar 10, 2021	87.91	89.73	87.66	89.67	107,905	+2.11(+2.41%)
Mar 09, 2021	88.02	88.02	86.27	87.56	147,132	+0.08(+0.09%)
Mar 08, 2021	85.98	87.96	85.73	87.48	139,347	+2.14(+2.51%)
Mar 05, 2021	83.01	85.37	81.19	85.34	149,625	+3.77(+4.62%)
Mar 04, 2021	82.41	82.41	79.78	81.57	164,370	-0.85(-1.03%)
Mar 03, 2021	81.88	83.76	81.03	82.42	104,795	+0.73(+0.89%)
Mar 02, 2021	81.66	82.44	81.42	81.69	121,066	-0.50(-0.61%)
Mar 01, 2021	78.65	82.39	78.65	82.20	114,583	+4.59(+5.91%)
Feb 26, 2021	77.34	79.48	77.23	77.61	155,795	+0.33(+0.42%)
Feb 25, 2021	77.48	78.21	76.87	77.28	147,087	-0.56(-0.72%)
Feb 24, 2021	78.30	78.82	77.10	77.84	213,780	-0.46(-0.59%)
Feb 23, 2021	78.13	78.85	75.74	78.30	94,265	+1.75(+2.28%)
Feb 22, 2021	75.20	77.16	75.20	76.56	130,228	+1.06(+1.41%)
Feb 19, 2021	72.07	75.50	72.07	75.49	97,307	+4.10(+5.74%)
Feb 18, 2021	71.96	72.45	70.19	71.40	107,781	-0.71(-0.98%)
Feb 17, 2021	71.12	73.13	71.12	72.10	91,000	+0.12(+0.16%)
Feb 16, 2021	73.56	73.66	71.67	71.99	78,375	-1.20(-1.64%)
Feb 12, 2021	71.47	73.35	71.21	73.19	79,605	+1.45(+2.02%)
Feb 11, 2021	72.36	72.95	70.46	71.74	102,891	-0.45(-0.63%)
Feb 10, 2021	73.15	73.15	71.74	72.19	89,284	-0.60(-0.82%)
Feb 09, 2021	73.79	73.87	71.90	72.79	83,536	-1.16(-1.57%)
Feb 08, 2021	72.88	74.41	72.38	73.95	101,302	+1.51(+2.08%)
Feb 05, 2021	73.90	74.09	72.33	72.44	72,359	-0.11(-0.15%)
Feb 04, 2021	72.45	73.79	71.78	72.55	64,742	+0.02(+0.03%)
Feb 03, 2021	72.23	72.77	70.81	72.53	39,474	-0.03(-0.04%)
Feb 02, 2021	72.01	73.67	70.93	72.56	87,804	+1.54(+2.16%)

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.