Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	82.88	83.36	81.31	81.72	338,978	-1.03(-1.24%)
Apr 29, 2021	84.38	84.92	82.20	82.74	324,401	+0.04(+0.05%)
Apr 28, 2021	82.18	84.05	80.71	82.71	281,803	+0.28(+0.34%)
Apr 27, 2021	82.33	83.41	82.13	82.43	264,743	-0.13(-0.16%)
Apr 26, 2021	83.29	84.40	81.85	82.56	266,064	-0.01(-0.01%)
Apr 23, 2021	80.47	82.82	79.27	82.57	209,890	+2.94(+3.69%)
Apr 22, 2021	81.48	81.58	79.41	79.63	216,368	-1.71(-2.11%)
Apr 21, 2021	79.25	81.68	79.13	81.35	210,656	+2.02(+2.55%)
Apr 20, 2021	80.97	81.51	78.40	79.32	352,913	-1.26(-1.56%)
Apr 19, 2021	80.81	80.88	79.14	80.58	254,873	-0.49(-0.61%)
Apr 16, 2021	81.08	81.71	80.54	81.08	393,812	+0.47(+0.58%)
Apr 15, 2021	80.30	81.37	78.80	80.61	251,462	+0.46(+0.57%)
Apr 14, 2021	78.23	81.34	78.23	80.15	418,760	+2.18(+2.80%)
Apr 13, 2021	79.05	79.24	77.05	77.97	271,332	-1.10(-1.39%)
Apr 12, 2021	77.88	79.52	77.88	79.07	277,893	+1.29(+1.65%)
Apr 09, 2021	75.77	77.95	75.77	77.79	237,467	+2.20(+2.91%)
Apr 08, 2021	74.95	75.66	73.50	75.59	173,083	+0.34(+0.45%)
Apr 07, 2021	75.76	76.87	74.66	75.25	191,218	-0.68(-0.90%)
Apr 06, 2021	75.56	77.05	75.19	75.93	373,303	-0.56(-0.73%)
Apr 05, 2021	76.48	76.55	74.55	76.49	276,194	+1.13(+1.50%)
Apr 01, 2021	75.26	75.72	73.94	75.36	207,743	+0.59(+0.79%)
Mar 31, 2021	76.68	76.77	74.73	74.78	241,662	-1.71(-2.24%)
Mar 30, 2021	74.45	77.20	73.74	76.49	234,823	+2.37(+3.19%)
Mar 29, 2021	76.11	77.26	74.11	74.12	195,155	-1.90(-2.50%)
Mar 26, 2021	74.64	76.38	74.04	76.03	141,428	+2.09(+2.82%)
Mar 25, 2021	70.24	74.10	69.66	73.94	181,643	+2.77(+3.89%)
Mar 24, 2021	73.36	74.28	70.82	71.17	289,411	-1.16(-1.61%)
Mar 23, 2021	73.65	74.25	71.66	72.34	271,196	-2.34(-3.13%)
Mar 22, 2021	75.42	75.54	72.68	74.67	344,100	-1.28(-1.68%)
Mar 19, 2021	76.25	77.67	75.20	75.95	545,649	-0.88(-1.14%)
Mar 18, 2021	78.95	79.52	76.44	76.83	581,671	-2.41(-3.05%)
Mar 17, 2021	79.06	79.73	78.39	79.24	252,718	+0.21(+0.27%)
Mar 16, 2021	78.63	79.45	77.75	79.03	211,346	-0.21(-0.27%)
Mar 15, 2021	79.11	79.37	77.69	79.24	218,372	+0.20(+0.26%)
Mar 12, 2021	78.97	79.70	77.43	79.04	195,618	+0.52(+0.66%)
Mar 11, 2021	77.62	79.14	76.71	78.51	320,335	+0.76(+0.98%)
Mar 10, 2021	74.58	78.29	74.58	77.75	344,613	+3.61(+4.86%)
Mar 09, 2021	74.65	74.92	72.96	74.14	213,309	-0.47(-0.62%)
Mar 08, 2021	72.64	76.32	72.48	74.61	472,504	+2.17(+3.00%)
Mar 05, 2021	68.01	72.68	67.55	72.44	583,635	+5.87(+8.82%)
Mar 04, 2021	65.84	67.41	65.04	66.57	321,001	+0.44(+0.66%)
Mar 03, 2021	65.70	67.52	65.58	66.13	185,559	+1.17(+1.81%)
Mar 02, 2021	64.69	65.61	64.13	64.95	146,990	+0.12(+0.19%)
Mar 01, 2021	64.94	66.15	64.58	64.83	309,079	+1.48(+2.34%)
Feb 26, 2021	62.62	64.68	62.27	63.35	227,702	+0.86(+1.37%)
Feb 25, 2021	64.96	65.20	62.48	62.49	221,944	-2.23(-3.44%)
Feb 24, 2021	62.28	64.88	61.84	64.72	282,237	+2.94(+4.77%)
Feb 23, 2021	60.93	61.94	59.96	61.78	390,395	-0.08(-0.14%)
Feb 22, 2021	61.58	62.82	61.31	61.86	262,925	+0.38(+0.62%)
Feb 19, 2021	59.62	61.68	59.62	61.48	244,335	+2.21(+3.73%)
Feb 18, 2021	59.88	60.71	59.27	59.27	376,645	-1.09(-1.81%)
Feb 17, 2021	60.55	61.82	60.14	60.36	277,877	-0.93(-1.52%)
Feb 16, 2021	62.37	63.08	61.02	61.29	250,925	-0.34(-0.56%)
Feb 12, 2021	60.83	61.74	60.50	61.64	158,061	+0.72(+1.18%)
Feb 11, 2021	62.06	62.60	60.17	60.92	231,543	-0.53(-0.86%)
Feb 10, 2021	61.65	62.42	60.06	61.45	455,877	+0.32(+0.52%)
Feb 09, 2021	61.88	62.06	60.95	61.13	182,989	-0.72(-1.16%)
Feb 08, 2021	60.70	62.46	60.68	61.85	304,856	+1.39(+2.30%)
Feb 05, 2021	60.09	60.64	59.47	60.46	209,845	+0.70(+1.18%)
Feb 04, 2021	58.51	59.88	58.35	59.76	263,240	+1.25(+2.14%)
Feb 03, 2021	57.12	58.66	55.90	58.51	268,777	+1.60(+2.81%)
Feb 02, 2021	57.70	58.25	56.28	56.91	200,199	+0.15(+0.26%)

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.