Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	81.08	81.68	80.33	80.50	38,487	-0.73(-0.90%)
Apr 29, 2021	82.63	82.63	80.37	81.22	65,484	-0.34(-0.42%)
Apr 28, 2021	80.85	81.89	80.25	81.56	57,622	+0.64(+0.79%)
Apr 27, 2021	80.88	81.22	80.60	80.93	218,498	+0.38(+0.47%)
Apr 26, 2021	79.68	80.59	79.40	80.55	59,920	+0.81(+1.01%)
Apr 23, 2021	78.68	79.89	78.68	79.74	33,476	+1.26(+1.60%)
Apr 22, 2021	78.73	79.78	78.23	78.48	46,662	-0.24(-0.30%)
Apr 21, 2021	77.72	78.81	77.26	78.72	47,613	+0.87(+1.11%)
Apr 20, 2021	79.56	79.56	77.32	77.85	52,710	-1.98(-2.47%)
Apr 19, 2021	80.88	81.17	79.40	79.83	62,663	-1.57(-1.92%)
Apr 16, 2021	81.71	81.71	80.43	81.39	50,715	-0.23(-0.28%)
Apr 15, 2021	81.87	82.44	81.03	81.62	44,384	+0.25(+0.31%)
Apr 14, 2021	82.54	82.91	81.19	81.37	55,264	-1.00(-1.21%)
Apr 13, 2021	81.51	82.67	81.51	82.37	63,564	+1.15(+1.41%)
Apr 12, 2021	81.01	81.62	80.30	81.22	65,004	+0.59(+0.73%)
Apr 09, 2021	79.69	80.64	79.53	80.64	45,503	+0.65(+0.81%)
Apr 08, 2021	79.86	80.13	79.38	79.99	110,207	+0.73(+0.92%)
Apr 07, 2021	79.87	80.20	79.02	79.26	49,509	-0.70(-0.87%)
Apr 06, 2021	79.21	80.44	79.05	79.96	57,324	+0.74(+0.93%)
Apr 05, 2021	80.10	80.10	78.20	79.22	88,888	-0.02(-0.03%)
Apr 01, 2021	79.58	80.18	78.79	79.24	62,542	+0.97(+1.24%)
Mar 31, 2021	78.01	79.13	78.01	78.27	48,521	+1.17(+1.51%)
Mar 30, 2021	76.22	77.46	75.76	77.10	49,704	+0.42(+0.55%)
Mar 29, 2021	77.32	77.96	76.19	76.69	64,974	-0.91(-1.17%)
Mar 26, 2021	76.44	77.61	74.99	77.59	87,398	+1.28(+1.67%)
Mar 25, 2021	75.16	77.05	74.98	76.32	106,404	-0.32(-0.42%)
Mar 24, 2021	81.61	81.61	76.48	76.64	128,847	-4.46(-5.50%)
Mar 23, 2021	82.04	82.93	80.82	81.10	75,494	-1.22(-1.48%)
Mar 22, 2021	82.19	82.72	81.44	82.31	78,180	+0.52(+0.63%)
Mar 19, 2021	80.92	82.33	80.42	81.79	97,421	+1.29(+1.60%)
Mar 18, 2021	82.09	82.59	80.33	80.51	99,691	-2.03(-2.45%)
Mar 17, 2021	80.16	83.36	79.80	82.53	91,190	+1.15(+1.41%)
Mar 16, 2021	82.63	82.82	80.60	81.38	87,318	-0.89(-1.08%)
Mar 15, 2021	81.68	82.30	80.90	82.27	75,562	+0.29(+0.35%)
Mar 12, 2021	81.40	81.98	80.23	81.98	97,120	-0.74(-0.89%)
Mar 11, 2021	81.22	82.75	81.17	82.72	89,306	+3.06(+3.85%)
Mar 10, 2021	81.14	81.69	79.10	79.66	146,834	-0.16(-0.20%)
Mar 09, 2021	78.34	80.28	78.34	79.82	283,179	+2.91(+3.79%)
Mar 08, 2021	78.27	80.05	76.83	76.90	158,992	-1.90(-2.41%)
Mar 05, 2021	78.93	78.93	73.80	78.80	245,959	+0.77(+0.98%)
Mar 04, 2021	80.13	80.72	75.87	78.03	348,038	-2.58(-3.21%)
Mar 03, 2021	84.29	84.29	79.95	80.62	210,877	-3.43(-4.08%)
Mar 02, 2021	86.38	86.57	83.95	84.05	134,606	-2.20(-2.56%)
Mar 01, 2021	84.16	86.43	83.66	86.25	114,804	+3.51(+4.24%)
Feb 26, 2021	82.40	83.95	80.69	82.74	277,631	+1.57(+1.93%)
Feb 25, 2021	84.19	85.93	80.82	81.18	281,989	-3.49(-4.12%)
Feb 24, 2021	85.49	85.49	83.09	84.67	152,359	-0.94(-1.10%)
Feb 23, 2021	84.20	85.94	80.19	85.61	411,827	-1.81(-2.07%)
Feb 22, 2021	88.94	89.06	87.16	87.41	121,155	-2.99(-3.31%)
Feb 19, 2021	90.35	91.36	90.11	90.40	157,758	+0.94(+1.05%)
Feb 18, 2021	89.23	89.79	87.89	89.47	99,650	-1.28(-1.41%)
Feb 17, 2021	90.91	91.51	89.27	90.74	139,508	-0.90(-0.98%)
Feb 16, 2021	93.12	93.24	90.93	91.64	220,427	-0.67(-0.72%)
Feb 12, 2021	91.15	92.55	90.70	92.31	111,252	+0.77(+0.84%)
Feb 11, 2021	90.48	92.33	90.27	91.54	125,844	+1.83(+2.04%)
Feb 10, 2021	91.13	91.15	88.31	89.72	130,128	-0.60(-0.66%)
Feb 09, 2021	89.86	91.03	89.74	90.31	171,444	+0.59(+0.66%)
Feb 08, 2021	90.49	90.57	88.93	89.73	115,003	+0.21(+0.23%)
Feb 05, 2021	89.07	89.71	88.22	89.52	206,870	+1.88(+2.14%)
Feb 04, 2021	87.18	87.64	86.22	87.64	131,752	+1.74(+2.02%)
Feb 03, 2021	86.21	87.16	85.82	85.90	163,638	+1.02(+1.20%)
Feb 02, 2021	86.40	86.40	84.43	84.89	141,856	+0.03(+0.04%)

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.