Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	1436	1436	1422	1434	12,300	-2.65(-0.18%)
Apr 29, 2021	1443	1443	1431	1436	6,253	-9.81(-0.68%)
Apr 28, 2021	1453	1455	1439	1446	13,137	-6.73(-0.46%)
Apr 27, 2021	1466	1468	1453	1453	9,145	-16.01(-1.09%)
Apr 26, 2021	1462	1469	1462	1469	3,604	+4.02(+0.27%)
Apr 23, 2021	1464	1465	1463	1465	3,000	+2.00(+0.14%)
Apr 22, 2021	1461	1465	1461	1463	2,661	-2.40(-0.16%)
Apr 21, 2021	1464	1466	1463	1465	2,961	+5.40(+0.37%)
Apr 20, 2021	1460	1465	1460	1460	7,375	-4.00(-0.27%)
Apr 19, 2021	1463	1464	1460	1464	2,837	-1.30(-0.09%)
Apr 16, 2021	1460	1465	1460	1465	8,500	+5.65(+0.39%)
Apr 15, 2021	1442	1460	1442	1460	11,963	+18.66(+1.29%)
Apr 14, 2021	1438	1444	1438	1441	5,119	+0.60(+0.04%)
Apr 13, 2021	1440	1440	1440	1440	1,442	+0.39(+0.03%)
Apr 12, 2021	1438	1440	1438	1440	2,843	+2.15(+0.15%)
Apr 09, 2021	1436	1439	1434	1438	18,300	+4.85(+0.34%)
Apr 08, 2021	1433	1437	1432	1433	9,751	-3.69(-0.26%)
Apr 07, 2021	1433	1437	1433	1437	2,366	+5.69(+0.40%)
Apr 06, 2021	1423	1433	1423	1431	8,947	+5.12(+0.36%)
Apr 05, 2021	1418	1427	1416	1426	6,623	+1.89(+0.13%)
Apr 01, 2021	1415	1424	1415	1424	6,900	+6.58(+0.46%)
Mar 31, 2021	1408	1423	1401	1417	44,580	+15.41(+1.10%)
Mar 30, 2021	1396	1402	1396	1402	8,372	+1.94(+0.14%)
Mar 29, 2021	1405	1405	1400	1400	3,323	-2.91(-0.21%)
Mar 26, 2021	1404	1405	1400	1403	4,600	+5.47(+0.39%)
Mar 25, 2021	1405	1405	1398	1398	8,812	-5.50(-0.39%)
Mar 24, 2021	1401	1409	1400	1403	12,598	+4.00(+0.29%)
Mar 23, 2021	1400	1404	1395	1399	6,469	-0.99(-0.07%)
Mar 22, 2021	1395	1400	1395	1400	4,858	+7.99(+0.57%)
Mar 19, 2021	1389	1398	1388	1392	3,300	+12.00(+0.87%)
Mar 18, 2021	1405	1405	1380	1380	32,996	-31.85(-2.26%)
Mar 17, 2021	1411	1415	1407	1412	11,308	-4.15(-0.29%)
Mar 16, 2021	1410	1416	1404	1416	10,199	+3.32(+0.24%)
Mar 15, 2021	1398	1417	1398	1413	6,333	+10.37(+0.74%)
Mar 12, 2021	1402	1403	1400	1402	7,100	-6.26(-0.44%)
Mar 11, 2021	1403	1409	1395	1409	8,802	+6.55(+0.47%)
Mar 10, 2021	1393	1402	1386	1402	3,874	+12.26(+0.88%)
Mar 09, 2021	1379	1390	1379	1390	5,901	+13.26(+0.96%)
Mar 08, 2021	1399	1399	1375	1376	26,879	-15.50(-1.11%)
Mar 05, 2021	1402	1406	1390	1392	57,300	-15.00(-1.07%)
Mar 04, 2021	1408	1418	1404	1407	11,099	-3.32(-0.24%)
Mar 03, 2021	1413	1413	1410	1410	17,040	-9.16(-0.65%)
Mar 02, 2021	1388	1419	1388	1419	21,574	+26.38(+1.89%)
Mar 01, 2021	1385	1395	1381	1393	9,965	+5.10(+0.37%)
Feb 26, 2021	1381	1389	1376	1388	29,400	+7.00(+0.51%)
Feb 25, 2021	1394	1400	1380	1381	16,780	-36.11(-2.55%)
Feb 24, 2021	1434	1434	1402	1417	19,938	-16.87(-1.18%)
Feb 23, 2021	1415	1435	1415	1434	15,702	+12.98(+0.91%)
Feb 22, 2021	1419	1424	1418	1421	22,752	-7.18(-0.50%)
Feb 19, 2021	1426	1428	1423	1428	13,700	+2.17(+0.15%)
Feb 18, 2021	1430	1432	1423	1426	11,407	-5.99(-0.42%)
Feb 17, 2021	1425	1432	1423	1432	12,457	-0.50(-0.03%)
Feb 16, 2021	1440	1440	1431	1432	10,883	-13.22(-0.91%)
Feb 12, 2021	1440	1446	1440	1446	11,000	+1.02(+0.07%)
Feb 11, 2021	1447	1450	1443	1445	8,694	-2.30(-0.16%)
Feb 10, 2021	1450	1455	1447	1447	13,716	-1.00(-0.07%)
Feb 09, 2021	1449	1450	1447	1448	28,376	-1.36(-0.09%)
Feb 08, 2021	1450	1450	1447	1449	8,782	-0.64(-0.04%)
Feb 05, 2021	1455	1456	1450	1450	23,000	-11.08(-0.76%)
Feb 04, 2021	1455	1461	1455	1461	3,660	+4.08(+0.28%)
Feb 03, 2021	1455	1457	1454	1457	4,816	-0.23(-0.02%)
Feb 02, 2021	1450	1464	1450	1457	9,819	+5.23(+0.36%)

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.