Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	87.33	87.75	86.53	86.88	1,761,059	-0.73(-0.83%)
Apr 29, 2021	87.24	87.91	86.63	87.61	1,917,996	+1.20(+1.39%)
Apr 28, 2021	86.69	87.24	86.28	86.41	1,777,623	+0.44(+0.51%)
Apr 27, 2021	85.30	86.04	85.30	85.97	1,606,048	+0.67(+0.78%)
Apr 26, 2021	85.68	86.75	85.14	85.30	2,211,724	+0.03(+0.03%)
Apr 23, 2021	83.67	85.59	83.57	85.27	1,962,507	+1.52(+1.82%)
Apr 22, 2021	84.37	84.63	83.37	83.75	2,181,433	-1.03(-1.22%)
Apr 21, 2021	82.82	84.89	82.60	84.78	2,297,891	+1.65(+1.99%)
Apr 20, 2021	84.48	84.84	82.48	83.13	2,239,950	-2.18(-2.56%)
Apr 19, 2021	85.94	86.46	85.14	85.31	2,063,578	-0.29(-0.34%)
Apr 16, 2021	84.84	86.17	84.71	85.60	2,562,926	+1.37(+1.62%)
Apr 15, 2021	84.18	84.80	83.75	84.24	3,329,440	-0.03(-0.04%)
Apr 14, 2021	82.66	84.71	82.58	84.27	4,065,983	+1.78(+2.16%)
Apr 13, 2021	82.42	83.01	81.55	82.49	3,205,523	-0.24(-0.29%)
Apr 12, 2021	82.24	82.89	81.82	82.73	2,135,156	+1.05(+1.28%)
Apr 09, 2021	81.28	81.74	80.93	81.68	2,814,044	+1.19(+1.48%)
Apr 08, 2021	80.69	80.81	79.80	80.49	1,392,951	-0.85(-1.04%)
Apr 07, 2021	80.56	81.52	80.56	81.34	1,899,802	+0.79(+0.98%)
Apr 06, 2021	80.33	81.12	80.05	80.55	1,957,971	+0.25(+0.31%)
Apr 05, 2021	81.20	81.55	80.11	80.30	2,223,676	+0.03(+0.04%)
Apr 01, 2021	78.69	80.26	78.62	80.26	2,189,253	+1.39(+1.77%)
Mar 31, 2021	79.14	79.82	78.83	78.87	3,324,925	-0.85(-1.06%)
Mar 30, 2021	79.04	80.15	78.81	79.72	2,105,775	+1.25(+1.59%)
Mar 29, 2021	78.46	79.51	78.00	78.47	2,259,060	-1.16(-1.46%)
Mar 26, 2021	79.65	79.88	78.45	79.63	2,260,753	+0.91(+1.15%)
Mar 25, 2021	76.77	78.98	76.05	78.72	2,283,815	+1.84(+2.40%)
Mar 24, 2021	77.44	78.74	76.82	76.88	2,610,694	+0.32(+0.42%)
Mar 23, 2021	78.18	78.55	76.21	76.56	3,034,958	-2.10(-2.67%)
Mar 22, 2021	78.87	79.40	78.19	78.66	2,760,780	-0.97(-1.22%)
Mar 19, 2021	79.65	80.68	78.55	79.63	10,567,278	-0.98(-1.21%)
Mar 18, 2021	81.45	82.67	80.42	80.61	3,452,447	-0.06(-0.08%)
Mar 17, 2021	80.00	80.86	79.50	80.67	2,391,584	+1.55(+1.96%)
Mar 16, 2021	80.18	80.54	78.62	79.12	2,953,090	-2.09(-2.57%)
Mar 15, 2021	81.40	81.77	79.60	81.21	2,420,572	-0.06(-0.07%)
Mar 12, 2021	81.00	82.11	80.61	81.27	2,917,540	+1.26(+1.58%)
Mar 11, 2021	79.94	81.37	79.40	80.00	2,942,591	-0.34(-0.42%)
Mar 10, 2021	79.07	80.80	78.91	80.34	2,473,579	+1.22(+1.54%)
Mar 09, 2021	79.34	80.83	78.15	79.12	3,208,666	-1.15(-1.43%)
Mar 08, 2021	79.29	81.84	79.14	80.27	3,564,362	+1.78(+2.27%)
Mar 05, 2021	77.92	78.81	75.60	78.49	2,563,735	+1.81(+2.36%)
Mar 04, 2021	77.35	77.77	74.81	76.68	3,121,236	-0.69(-0.90%)
Mar 03, 2021	76.51	78.76	76.51	77.37	3,719,185	+0.30(+0.39%)
Mar 02, 2021	77.10	77.69	76.91	77.07	2,313,669	+0.35(+0.45%)
Mar 01, 2021	76.63	77.53	76.25	76.72	3,250,165	+1.64(+2.19%)
Feb 26, 2021	75.69	76.41	73.99	75.08	3,175,704	-1.03(-1.35%)
Feb 25, 2021	78.19	79.31	75.94	76.11	3,699,121	-1.73(-2.22%)
Feb 24, 2021	74.56	78.43	74.30	77.84	5,614,999	+3.93(+5.32%)
Feb 23, 2021	75.34	75.49	73.69	73.91	2,687,008	-0.64(-0.86%)
Feb 22, 2021	72.48	75.32	72.48	74.55	3,430,375	+1.74(+2.39%)
Feb 19, 2021	71.53	73.04	71.49	72.81	3,328,062	+1.90(+2.67%)
Feb 18, 2021	71.67	72.28	70.22	70.91	2,524,465	-1.31(-1.81%)
Feb 17, 2021	71.37	72.95	71.26	72.22	2,370,105	+0.57(+0.80%)
Feb 16, 2021	70.81	72.44	70.39	71.65	3,425,746	+1.64(+2.35%)
Feb 12, 2021	69.27	71.13	69.26	70.00	2,910,956	+0.59(+0.85%)
Feb 11, 2021	70.20	70.57	68.92	69.41	2,759,537	-0.67(-0.95%)
Feb 10, 2021	69.65	70.41	69.25	70.08	3,376,659	+0.58(+0.84%)
Feb 09, 2021	68.94	69.99	68.65	69.50	3,221,570	+0.44(+0.64%)
Feb 08, 2021	68.62	69.08	67.70	69.06	3,171,478	+0.64(+0.94%)
Feb 05, 2021	71.53	71.53	67.89	68.42	4,882,671	-2.24(-3.16%)
Feb 04, 2021	69.35	70.98	69.08	70.65	2,827,004	+1.55(+2.25%)
Feb 03, 2021	68.28	69.26	68.13	69.10	1,844,411	+0.68(+1.00%)
Feb 02, 2021	68.28	69.31	67.77	68.42	2,208,628	+1.07(+1.58%)

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.