Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	82.69	83.48	81.35	81.38	209,844	-1.63(-1.96%)
Apr 29, 2021	82.71	84.11	81.89	83.01	154,463	+1.14(+1.39%)
Apr 28, 2021	82.16	82.50	81.27	81.87	169,089	+0.43(+0.53%)
Apr 27, 2021	80.96	81.70	80.51	81.44	192,514	+0.03(+0.03%)
Apr 26, 2021	82.79	83.98	81.40	81.41	216,426	-1.16(-1.40%)
Apr 23, 2021	79.26	83.00	78.67	82.57	251,230	+3.06(+3.85%)
Apr 22, 2021	80.16	81.24	79.35	79.51	207,994	-1.30(-1.60%)
Apr 21, 2021	81.04	81.04	78.98	80.80	489,042	-0.81(-1.00%)
Apr 20, 2021	83.61	83.61	80.92	81.62	252,696	-2.68(-3.18%)
Apr 19, 2021	84.44	85.40	83.81	84.30	250,965	-0.27(-0.32%)
Apr 16, 2021	83.04	84.86	83.04	84.57	178,832	+1.84(+2.23%)
Apr 15, 2021	83.28	83.28	81.41	82.73	119,400	-0.70(-0.84%)
Apr 14, 2021	81.73	83.73	81.73	83.43	148,950	+1.70(+2.08%)
Apr 13, 2021	82.83	84.23	81.47	81.73	127,794	-1.92(-2.30%)
Apr 12, 2021	83.60	84.15	83.29	83.65	109,264	+0.74(+0.89%)
Apr 09, 2021	82.97	83.26	82.22	82.91	123,940	+0.67(+0.81%)
Apr 08, 2021	82.70	83.77	81.12	82.24	228,003	-0.59(-0.72%)
Apr 07, 2021	83.03	83.77	82.64	82.84	147,961	-0.22(-0.27%)
Apr 06, 2021	83.44	83.97	82.48	83.06	244,676	-0.19(-0.22%)
Apr 05, 2021	84.17	84.28	82.54	83.24	173,104	+0.32(+0.39%)
Apr 01, 2021	82.46	82.99	81.65	82.92	176,347	+0.26(+0.31%)
Mar 31, 2021	83.67	84.09	82.54	82.66	253,935	-1.44(-1.72%)
Mar 30, 2021	83.43	84.90	83.34	84.10	257,853	+1.48(+1.79%)
Mar 29, 2021	84.57	84.90	81.83	82.62	289,185	-3.29(-3.83%)
Mar 26, 2021	85.58	86.23	84.59	85.92	197,850	+1.29(+1.52%)
Mar 25, 2021	82.32	84.86	80.25	84.63	201,424	+2.18(+2.65%)
Mar 24, 2021	82.99	84.77	82.10	82.45	256,853	+0.17(+0.20%)
Mar 23, 2021	85.11	85.20	81.74	82.28	332,541	-3.79(-4.40%)
Mar 22, 2021	88.49	88.49	85.81	86.07	292,940	-3.05(-3.43%)
Mar 19, 2021	86.65	89.40	85.60	89.12	846,834	+0.95(+1.08%)
Mar 18, 2021	88.56	91.57	87.72	88.17	248,803	+0.61(+0.70%)
Mar 17, 2021	86.98	88.31	86.04	87.56	196,321	+1.45(+1.69%)
Mar 16, 2021	88.21	88.33	85.41	86.10	164,952	-2.55(-2.88%)
Mar 15, 2021	90.69	90.69	88.06	88.66	296,221	-1.84(-2.03%)
Mar 12, 2021	89.13	90.59	89.07	90.50	187,152	+2.29(+2.59%)
Mar 11, 2021	86.77	88.60	86.48	88.21	192,928	+0.98(+1.12%)
Mar 10, 2021	86.29	87.68	85.84	87.23	331,694	+1.17(+1.35%)
Mar 09, 2021	86.87	86.87	84.08	86.07	302,731	-1.78(-2.02%)
Mar 08, 2021	87.60	89.03	86.60	87.84	264,135	+1.16(+1.33%)
Mar 05, 2021	85.51	87.45	84.47	86.69	299,206	+2.28(+2.70%)
Mar 04, 2021	85.14	86.80	83.84	84.41	374,199	-0.73(-0.86%)
Mar 03, 2021	82.91	85.67	82.50	85.14	267,051	+2.80(+3.41%)
Mar 02, 2021	82.89	83.23	81.73	82.34	267,546	-0.70(-0.85%)
Mar 01, 2021	81.51	83.15	81.03	83.04	217,122	+3.40(+4.26%)
Feb 26, 2021	82.64	82.64	78.82	79.64	247,232	-2.16(-2.64%)
Feb 25, 2021	84.31	84.33	81.34	81.80	226,069	-1.55(-1.87%)
Feb 24, 2021	82.27	83.60	82.04	83.35	187,183	+1.68(+2.06%)
Feb 23, 2021	80.51	81.93	80.15	81.67	231,450	+1.42(+1.76%)
Feb 22, 2021	77.41	80.79	77.41	80.25	186,347	+1.76(+2.24%)
Feb 19, 2021	76.61	78.55	76.10	78.50	132,584	+2.42(+3.19%)
Feb 18, 2021	76.09	77.17	75.48	76.07	156,953	-0.85(-1.11%)
Feb 17, 2021	77.27	78.01	76.56	76.92	103,640	-0.89(-1.14%)
Feb 16, 2021	77.12	77.94	76.90	77.81	210,377	+1.35(+1.77%)
Feb 12, 2021	75.96	77.19	74.14	76.46	110,000	-0.01(-0.01%)
Feb 11, 2021	77.02	78.11	75.53	76.47	132,856	-0.51(-0.66%)
Feb 10, 2021	77.34	78.11	76.33	76.98	117,934	+0.10(+0.13%)
Feb 09, 2021	75.06	76.94	74.68	76.88	163,621	+1.64(+2.18%)
Feb 08, 2021	74.94	75.24	74.31	75.24	158,939	+0.84(+1.12%)
Feb 05, 2021	75.17	75.17	73.70	74.40	175,492	+0.00(+0.00%)
Feb 04, 2021	71.98	74.45	71.69	74.40	256,993	+3.03(+4.25%)
Feb 03, 2021	70.21	71.38	69.15	71.37	213,661	+0.82(+1.16%)
Feb 02, 2021	70.28	71.11	69.62	70.55	155,351	+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.