Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	77.43	78.52	77.34	77.44	878,471	-0.09(-0.11%)
Apr 29, 2021	76.96	78.08	76.45	77.53	1,030,751	+0.88(+1.14%)
Apr 28, 2021	77.56	78.07	76.45	76.65	854,424	-0.75(-0.97%)
Apr 27, 2021	78.33	78.73	77.31	77.40	844,431	-1.11(-1.41%)
Apr 26, 2021	78.64	79.07	77.82	78.51	673,212	+0.26(+0.33%)
Apr 23, 2021	77.43	78.55	77.19	78.25	422,863	+1.17(+1.52%)
Apr 22, 2021	77.87	78.14	76.97	77.08	445,894	-0.72(-0.93%)
Apr 21, 2021	76.44	77.89	76.33	77.80	628,976	+1.65(+2.16%)
Apr 20, 2021	76.19	76.83	75.40	76.15	584,654	-0.55(-0.71%)
Apr 19, 2021	77.67	77.96	76.26	76.70	733,780	-0.85(-1.09%)
Apr 16, 2021	76.17	77.68	76.17	77.55	1,261,003	+1.81(+2.39%)
Apr 15, 2021	75.12	75.92	74.98	75.74	1,095,512	+1.16(+1.56%)
Apr 14, 2021	74.68	75.80	74.35	74.58	859,136	-0.17(-0.23%)
Apr 13, 2021	75.25	75.69	74.35	74.75	821,311	-0.95(-1.26%)
Apr 12, 2021	74.53	76.51	74.31	75.70	1,088,559	+1.23(+1.65%)
Apr 09, 2021	74.57	74.84	73.41	74.47	940,321	-0.20(-0.27%)
Apr 08, 2021	72.97	75.24	72.43	74.67	2,588,785	-0.36(-0.47%)
Apr 07, 2021	76.12	77.36	74.73	75.03	2,676,908	-2.82(-3.62%)
Apr 06, 2021	76.93	79.25	76.60	77.85	1,368,008	+0.31(+0.40%)
Apr 05, 2021	78.23	78.69	76.60	77.54	1,496,371	+2.42(+3.23%)
Apr 01, 2021	74.32	75.37	73.57	75.11	2,954,850	+0.58(+0.77%)
Mar 31, 2021	75.57	76.25	74.47	74.54	1,960,932	-1.39(-1.82%)
Mar 30, 2021	76.18	77.20	75.65	75.92	988,083	-0.26(-0.34%)
Mar 29, 2021	76.62	77.39	76.05	76.18	826,147	-1.39(-1.80%)
Mar 26, 2021	77.35	78.18	76.48	77.58	971,609	+0.81(+1.05%)
Mar 25, 2021	74.95	77.02	74.20	76.77	974,683	+1.74(+2.32%)
Mar 24, 2021	75.14	77.91	74.74	75.03	707,190	-0.01(-0.01%)
Mar 23, 2021	75.72	76.44	74.32	75.04	880,319	-1.20(-1.58%)
Mar 22, 2021	76.93	76.99	75.52	76.24	712,299	-0.95(-1.23%)
Mar 19, 2021	76.62	78.31	76.46	77.19	963,917	+0.31(+0.40%)
Mar 18, 2021	77.26	77.98	76.60	76.88	594,431	-0.81(-1.04%)
Mar 17, 2021	76.97	77.75	76.29	77.69	672,864	+0.44(+0.57%)
Mar 16, 2021	79.30	79.77	77.05	77.25	627,803	-2.36(-2.96%)
Mar 15, 2021	77.48	80.36	77.39	79.61	920,004	+1.95(+2.51%)
Mar 12, 2021	77.97	77.98	77.06	77.65	1,093,334	+0.17(+0.22%)
Mar 11, 2021	77.50	80.03	76.96	77.48	1,492,033	-0.14(-0.19%)
Mar 10, 2021	78.82	78.82	76.42	77.62	5,673,182	-0.88(-1.12%)
Mar 09, 2021	80.82	80.96	78.46	78.50	1,680,133	-2.60(-3.20%)
Mar 08, 2021	83.05	83.13	80.89	81.10	903,011	-1.44(-1.75%)
Mar 05, 2021	80.52	82.75	80.00	82.54	878,471	+2.92(+3.67%)
Mar 04, 2021	79.97	81.22	78.21	79.62	1,312,704	-0.36(-0.45%)
Mar 03, 2021	78.09	80.51	77.98	79.97	1,203,350	+1.72(+2.20%)
Mar 02, 2021	78.16	78.79	75.87	78.25	812,833	+0.07(+0.09%)
Mar 01, 2021	77.87	79.47	77.87	78.18	761,271	+1.44(+1.88%)
Feb 26, 2021	77.79	78.30	76.10	76.74	781,279	-0.56(-0.72%)
Feb 25, 2021	80.38	81.14	77.09	77.30	666,590	-3.12(-3.88%)
Feb 24, 2021	79.70	81.90	79.26	80.41	686,589	+0.50(+0.63%)
Feb 23, 2021	78.20	80.09	77.69	79.91	987,394	+2.23(+2.87%)
Feb 22, 2021	74.92	78.24	74.58	77.68	882,119	+2.56(+3.41%)
Feb 19, 2021	74.89	75.83	74.79	75.12	571,614	+0.48(+0.64%)
Feb 18, 2021	73.53	75.05	73.22	74.64	425,159	+0.48(+0.65%)
Feb 17, 2021	73.69	74.82	72.38	74.16	513,654	+0.36(+0.48%)
Feb 16, 2021	74.69	74.91	73.57	73.81	421,336	-0.42(-0.57%)
Feb 12, 2021	73.95	74.33	73.55	74.23	491,574	-0.10(-0.13%)
Feb 11, 2021	73.76	74.36	73.34	74.33	455,241	+0.17(+0.23%)
Feb 10, 2021	76.47	76.60	73.82	74.15	614,275	-1.63(-2.15%)
Feb 09, 2021	76.77	76.77	75.54	75.78	659,851	-0.90(-1.18%)
Feb 08, 2021	76.51	77.11	75.36	76.68	550,827	+0.20(+0.26%)
Feb 05, 2021	76.96	78.09	76.08	76.48	352,074	+0.27(+0.35%)
Feb 04, 2021	75.80	76.76	75.29	76.21	437,563	+0.88(+1.17%)
Feb 03, 2021	74.02	76.23	74.02	75.33	553,666	+0.67(+0.90%)
Feb 02, 2021	73.37	75.07	73.00	74.66	509,026	+2.15(+2.96%)

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.