Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	98.08	102.88	93.48	95.73	3,300,631	+4.93(+5.43%)
Apr 29, 2021	92.14	92.83	90.47	90.80	1,500,886	-0.70(-0.77%)
Apr 28, 2021	92.86	93.66	91.36	91.50	1,098,664	-1.07(-1.16%)
Apr 27, 2021	89.76	93.21	89.32	92.58	924,437	+3.26(+3.66%)
Apr 26, 2021	88.79	89.75	88.10	89.31	782,963	+0.92(+1.04%)
Apr 23, 2021	88.02	88.86	86.93	88.40	535,274	+0.78(+0.89%)
Apr 22, 2021	87.99	88.34	87.12	87.61	763,117	+1.04(+1.20%)
Apr 21, 2021	86.04	87.96	85.99	86.58	767,058	+0.82(+0.95%)
Apr 20, 2021	86.58	86.89	84.82	85.76	658,369	-0.77(-0.88%)
Apr 19, 2021	86.68	87.57	85.78	86.52	781,257	+0.15(+0.17%)
Apr 16, 2021	86.21	87.04	85.62	86.37	544,479	+0.80(+0.94%)
Apr 15, 2021	85.41	86.89	84.89	85.57	710,511	+0.84(+0.99%)
Apr 14, 2021	84.29	86.13	84.16	84.74	564,253	+0.68(+0.81%)
Apr 13, 2021	84.25	84.49	82.31	84.06	694,287	-0.47(-0.55%)
Apr 12, 2021	82.37	84.91	82.17	84.53	730,418	+2.44(+2.97%)
Apr 09, 2021	81.08	82.18	80.35	82.09	680,173	+1.69(+2.10%)
Apr 08, 2021	81.10	81.92	79.40	80.40	717,623	-0.77(-0.94%)
Apr 07, 2021	82.06	82.75	80.14	81.16	580,057	-0.62(-0.75%)
Apr 06, 2021	81.56	82.68	81.52	81.78	655,007	-0.37(-0.45%)
Apr 05, 2021	79.58	82.90	79.25	82.15	1,149,317	+3.11(+3.93%)
Apr 01, 2021	79.04	79.46	77.42	79.04	605,848	+0.79(+1.01%)
Mar 31, 2021	79.25	80.02	77.43	78.25	528,828	-1.18(-1.48%)
Mar 30, 2021	77.64	79.62	76.69	79.43	542,635	+1.84(+2.37%)
Mar 29, 2021	79.80	81.33	77.49	77.59	816,969	-2.07(-2.60%)
Mar 26, 2021	77.64	79.91	77.64	79.66	540,843	+2.29(+2.96%)
Mar 25, 2021	76.65	77.61	74.88	77.37	691,182	+0.92(+1.21%)
Mar 24, 2021	75.45	78.34	74.99	76.45	744,784	+1.83(+2.45%)
Mar 23, 2021	77.17	78.54	74.16	74.62	876,893	-3.41(-4.36%)
Mar 22, 2021	79.01	79.77	77.22	78.02	640,524	-1.07(-1.36%)
Mar 19, 2021	78.21	79.94	77.79	79.10	769,385	+0.83(+1.06%)
Mar 18, 2021	79.06	80.57	77.87	78.27	835,695	-0.79(-1.00%)
Mar 17, 2021	79.55	80.18	78.15	79.06	671,348	-0.19(-0.24%)
Mar 16, 2021	80.16	80.16	77.29	79.25	874,446	-0.92(-1.15%)
Mar 15, 2021	77.72	80.31	77.43	80.18	997,487	+2.53(+3.26%)
Mar 12, 2021	77.27	78.17	77.05	77.64	472,427	+0.69(+0.89%)
Mar 11, 2021	76.25	78.01	76.14	76.96	865,453	+1.03(+1.36%)
Mar 10, 2021	77.27	77.58	75.53	75.93	734,557	-0.93(-1.21%)
Mar 09, 2021	77.64	81.36	76.74	76.86	933,103	-0.28(-0.37%)
Mar 08, 2021	75.06	78.59	74.37	77.14	1,248,708	+2.17(+2.90%)
Mar 05, 2021	74.27	76.06	73.63	74.97	1,248,632	+1.90(+2.60%)
Mar 04, 2021	72.09	74.36	70.83	73.07	1,096,010	+0.39(+0.53%)
Mar 03, 2021	74.11	74.50	72.67	72.68	882,718	-1.16(-1.57%)
Mar 02, 2021	74.81	75.88	73.75	73.84	1,204,965	-0.40(-0.53%)
Mar 01, 2021	73.85	74.74	72.53	74.24	1,300,996	+0.79(+1.08%)
Feb 26, 2021	75.09	76.44	70.94	73.45	3,865,567	-9.86(-11.84%)
Feb 25, 2021	83.29	85.34	82.18	83.31	919,931	+0.59(+0.71%)
Feb 24, 2021	81.12	82.86	80.02	82.72	578,511	+1.54(+1.90%)
Feb 23, 2021	82.50	82.50	80.10	81.18	660,195	-1.34(-1.62%)
Feb 22, 2021	81.15	83.21	81.02	82.52	707,848	+1.09(+1.34%)
Feb 19, 2021	82.23	82.25	80.90	81.43	366,054	-0.61(-0.74%)
Feb 18, 2021	82.16	82.27	79.99	82.04	490,967	-0.30(-0.36%)
Feb 17, 2021	82.54	83.14	81.34	82.33	604,008	-0.89(-1.07%)
Feb 16, 2021	84.52	85.27	81.65	83.22	527,235	-1.57(-1.85%)
Feb 12, 2021	84.75	85.59	84.25	84.79	417,423	-0.54(-0.63%)
Feb 11, 2021	86.60	87.44	83.99	85.33	424,068	-0.95(-1.10%)
Feb 10, 2021	85.73	86.42	83.95	86.28	563,139	+1.16(+1.36%)
Feb 09, 2021	84.52	85.51	84.15	85.11	440,937	+0.62(+0.73%)
Feb 08, 2021	84.40	85.33	83.83	84.50	364,592	+0.58(+0.69%)
Feb 05, 2021	84.36	84.81	83.42	83.92	389,920	+0.51(+0.61%)
Feb 04, 2021	82.39	83.68	82.26	83.41	393,835	+1.61(+1.97%)
Feb 03, 2021	79.41	82.07	79.09	81.80	516,255	+1.88(+2.36%)
Feb 02, 2021	79.81	80.72	78.93	79.91	546,698	+0.31(+0.39%)

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.