Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	82.51	82.51	82.13	82.13	3,349	-0.61(-0.74%)
Apr 29, 2021	82.70	82.74	82.70	82.74	447	-0.19(-0.23%)
Apr 28, 2021	82.54	82.99	82.54	82.93	6,658	+0.37(+0.45%)
Apr 27, 2021	82.55	82.55	82.55	82.55	533	-0.16(-0.19%)
Apr 26, 2021	82.58	82.78	82.58	82.71	4,003	+0.08(+0.09%)
Apr 23, 2021	82.46	82.63	82.41	82.63	1,217	+0.40(+0.49%)
Apr 22, 2021	82.27	82.27	82.12	82.23	3,595	-0.24(-0.29%)
Apr 21, 2021	82.32	82.55	82.21	82.47	7,753	+0.16(+0.19%)
Apr 20, 2021	82.40	82.40	82.28	82.31	1,752	-0.09(-0.11%)
Apr 19, 2021	82.42	82.46	82.37	82.40	1,482	+0.39(+0.48%)
Apr 16, 2021	82.00	82.02	81.96	82.01	1,319	+0.05(+0.06%)
Apr 15, 2021	81.94	81.96	81.94	81.96	810	+0.00(+0.00%)
Apr 14, 2021	81.96	81.96	81.96	81.96	536	+0.27(+0.33%)
Apr 13, 2021	81.45	81.69	81.45	81.69	4,616	+0.22(+0.27%)
Apr 12, 2021	81.45	81.61	81.45	81.47	2,912	-0.01(-0.02%)
Apr 09, 2021		81.49	81.49	81.49	352	+0.00(+0.00%)
Apr 08, 2021	81.29	81.51	81.29	81.49	3,797	+0.31(+0.38%)
Apr 07, 2021	81.40	81.49	81.18	81.18	1,376	-0.06(-0.08%)
Apr 06, 2021	81.13	81.24	81.13	81.24	1,493	+0.28(+0.34%)
Apr 05, 2021	80.83	81.09	80.83	80.97	3,839	+0.21(+0.26%)
Apr 01, 2021	80.53	80.75	80.45	80.75	3,146	+0.31(+0.38%)
Mar 31, 2021	80.41	80.62	80.41	80.44	766	+0.04(+0.05%)
Mar 30, 2021	80.58	80.58	80.41	80.41	1,379	-0.37(-0.46%)
Mar 29, 2021	80.93	80.93	80.78	80.78	4,821	-0.16(-0.20%)
Mar 26, 2021	80.89	80.94	80.89	80.94	608	+0.11(+0.13%)
Mar 25, 2021	81.08	81.08	80.80	80.83	3,275	-0.29(-0.36%)
Mar 24, 2021	81.12	81.12	81.12	81.12	542	-0.01(-0.01%)
Mar 23, 2021	81.35	81.35	81.13	81.13	2,090	-0.63(-0.77%)
Mar 22, 2021	81.70	81.92	81.58	81.76	5,487	+0.21(+0.25%)
Mar 19, 2021	81.38	81.59	81.37	81.55	3,349	-0.09(-0.11%)
Mar 18, 2021	81.66	81.95	81.58	81.65	14,781	-0.38(-0.46%)
Mar 17, 2021	81.54	82.02	81.54	82.02	381	+0.46(+0.56%)
Mar 16, 2021	81.77	81.77	81.53	81.57	3,906	-0.05(-0.06%)
Mar 15, 2021	81.71	81.71	81.61	81.62	10,302	-0.23(-0.28%)
Mar 12, 2021	81.60	81.90	81.60	81.84	7,509	-0.30(-0.36%)
Mar 11, 2021	81.83	82.14	81.81	82.14	2,673	+0.37(+0.46%)
Mar 10, 2021	81.55	81.76	81.49	81.76	6,853	+0.18(+0.22%)
Mar 09, 2021	81.59	81.60	81.58	81.59	2,070	+0.32(+0.39%)
Mar 08, 2021	81.35	81.35	81.24	81.27	5,313	-0.35(-0.43%)
Mar 05, 2021	81.82	81.83	81.54	81.63	5,074	-0.32(-0.38%)
Mar 04, 2021	82.42	82.46	81.94	81.94	8,702	-0.53(-0.65%)
Mar 03, 2021	82.46	82.58	82.46	82.47	1,071	-0.31(-0.38%)
Mar 02, 2021	82.51	82.80	82.51	82.79	5,371	+0.24(+0.28%)
Mar 01, 2021	82.58	82.65	82.46	82.55	15,256	-0.27(-0.32%)
Feb 26, 2021	82.97	82.99	82.63	82.82	4,769	-0.57(-0.69%)
Feb 25, 2021	83.38	83.39	83.28	83.39	3,920	+0.04(+0.05%)
Feb 24, 2021	83.16	83.46	83.10	83.35	4,601	+0.03(+0.04%)
Feb 23, 2021	83.33	83.39	83.25	83.32	3,589	-0.22(-0.27%)
Feb 22, 2021	83.53	83.56	83.26	83.54	4,187	+0.34(+0.41%)
Feb 19, 2021	83.16	83.23	83.03	83.19	3,450	+0.45(+0.54%)
Feb 18, 2021	82.84	82.85	82.75	82.75	1,270	-0.03(-0.04%)
Feb 17, 2021	82.64	82.78	82.64	82.78	2,252	-0.32(-0.38%)
Feb 16, 2021	83.13	83.18	83.07	83.10	2,562	-0.16(-0.19%)
Feb 12, 2021	83.69	83.69	83.25	83.25	1,826	-0.02(-0.02%)
Feb 11, 2021	83.33	83.33	83.27	83.27	701	+0.24(+0.29%)
Feb 10, 2021	83.32	83.33	83.03	83.03	3,058	-0.24(-0.29%)
Feb 09, 2021	82.97	83.27	82.97	83.27	1,563	+0.50(+0.61%)
Feb 08, 2021	82.67	82.87	82.67	82.77	1,081	+0.12(+0.14%)
Feb 05, 2021	82.65	82.65	82.65	82.65	608	+0.47(+0.58%)
Feb 04, 2021	82.29	82.35	82.18	82.18	1,322	-0.34(-0.42%)
Feb 03, 2021	82.43	82.52	82.43	82.52	1,480	-0.04(-0.05%)
Feb 02, 2021	82.42	82.60	82.40	82.56	6,037	-0.08(-0.10%)

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.