Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	90.22	91.75	90.02	90.36	93,594	-0.83(-0.91%)
Apr 29, 2021	92.53	92.53	89.88	91.19	161,271	-1.16(-1.25%)
Apr 28, 2021	92.90	93.04	91.97	92.34	84,016	-1.07(-1.14%)
Apr 27, 2021	94.23	94.23	92.81	93.41	109,160	-1.43(-1.51%)
Apr 26, 2021	96.18	96.18	94.48	94.84	67,543	-1.03(-1.07%)
Apr 23, 2021	94.26	96.51	93.57	95.87	58,689	+1.80(+1.91%)
Apr 22, 2021	95.33	95.82	92.96	94.07	135,483	-1.16(-1.21%)
Apr 21, 2021	92.60	95.48	92.60	95.23	162,507	+3.06(+3.32%)
Apr 20, 2021	90.18	92.77	89.79	92.17	112,565	+1.19(+1.31%)
Apr 19, 2021	90.64	91.15	89.82	90.97	63,573	+0.03(+0.03%)
Apr 16, 2021	90.55	91.25	89.40	90.94	82,474	+1.96(+2.20%)
Apr 15, 2021	85.40	89.65	85.40	88.98	93,013	+4.47(+5.29%)
Apr 14, 2021	84.45	85.64	84.20	84.51	30,698	-0.18(-0.22%)
Apr 13, 2021	82.92	85.21	82.38	84.70	25,140	+1.08(+1.29%)
Apr 12, 2021	83.15	84.04	82.83	83.62	40,354	+0.25(+0.30%)
Apr 09, 2021	80.94	83.40	80.71	83.37	43,656	+2.76(+3.42%)
Apr 08, 2021	80.91	81.78	80.45	80.61	50,867	+0.31(+0.39%)
Apr 07, 2021	80.75	81.23	79.77	80.30	82,812	-0.62(-0.77%)
Apr 06, 2021	82.07	82.87	80.62	80.92	44,564	-0.91(-1.12%)
Apr 05, 2021	80.99	82.55	80.99	81.83	59,343	+1.62(+2.02%)
Apr 01, 2021	81.93	81.93	79.33	80.21	65,176	-0.91(-1.13%)
Mar 31, 2021	80.76	82.32	80.61	81.13	43,065	+0.82(+1.02%)
Mar 30, 2021	81.91	81.91	80.04	80.31	46,156	-2.33(-2.82%)
Mar 29, 2021	81.08	83.54	80.64	82.64	82,256	+1.07(+1.31%)
Mar 26, 2021	77.93	81.90	77.51	81.57	74,340	+4.41(+5.71%)
Mar 25, 2021	76.35	77.42	74.28	77.16	136,795	+0.69(+0.90%)
Mar 24, 2021	76.96	77.99	76.33	76.47	36,162	-0.17(-0.23%)
Mar 23, 2021	78.63	78.82	75.98	76.65	41,196	-2.28(-2.89%)
Mar 22, 2021	77.35	79.04	75.71	78.93	77,942	+1.99(+2.59%)
Mar 19, 2021	76.36	78.13	75.28	76.94	42,730	+0.78(+1.02%)
Mar 18, 2021	75.70	77.95	75.70	76.16	56,860	-0.46(-0.60%)
Mar 17, 2021	76.81	77.54	75.22	76.62	34,375	-0.93(-1.20%)
Mar 16, 2021	77.94	78.24	76.69	77.55	44,972	+0.01(+0.01%)
Mar 15, 2021	76.13	77.62	75.39	77.54	32,294	+1.40(+1.84%)
Mar 12, 2021	75.37	76.30	74.70	76.14	22,961	+0.53(+0.71%)
Mar 11, 2021	74.84	76.54	74.84	75.61	36,495	+1.35(+1.82%)
Mar 10, 2021	74.69	76.34	74.20	74.26	65,037	+0.50(+0.68%)
Mar 09, 2021	73.83	76.96	73.66	73.75	88,417	+1.39(+1.92%)
Mar 08, 2021	73.58	75.81	72.17	72.36	89,276	-0.44(-0.60%)
Mar 05, 2021	70.29	73.52	68.53	72.80	127,264	+4.09(+5.95%)
Mar 04, 2021	71.31	72.57	67.20	68.71	135,017	-2.99(-4.17%)
Mar 03, 2021	74.08	74.08	71.30	71.70	84,552	-2.89(-3.88%)
Mar 02, 2021	75.39	76.09	74.40	74.60	58,659	-0.51(-0.69%)
Mar 01, 2021	74.24	76.27	74.24	75.11	62,155	+2.75(+3.80%)
Feb 26, 2021	75.30	75.30	71.98	72.36	85,769	-2.02(-2.72%)
Feb 25, 2021	76.74	77.22	73.31	74.38	90,438	-2.32(-3.03%)
Feb 24, 2021	75.44	77.88	74.69	76.71	64,570	+1.34(+1.78%)
Feb 23, 2021	75.03	76.65	74.25	75.37	59,609	-0.21(-0.28%)
Feb 22, 2021	75.38	76.15	73.48	75.58	66,422	-0.46(-0.60%)
Feb 19, 2021	79.20	79.20	75.89	76.04	127,778	-2.82(-3.57%)
Feb 18, 2021	79.28	79.64	78.03	78.85	66,455	-1.57(-1.96%)
Feb 17, 2021	79.22	80.45	78.68	80.43	60,365	+0.92(+1.16%)
Feb 16, 2021	82.30	82.53	79.09	79.50	62,959	-2.53(-3.09%)
Feb 12, 2021	79.74	82.24	79.74	82.04	44,789	+1.84(+2.29%)
Feb 11, 2021	80.41	80.72	79.38	80.20	45,472	+0.52(+0.66%)
Feb 10, 2021	80.66	80.88	78.87	79.68	57,306	+0.23(+0.29%)
Feb 09, 2021	79.05	79.48	78.86	79.44	39,935	+0.31(+0.39%)
Feb 08, 2021	79.37	79.90	78.38	79.13	41,739	+0.42(+0.53%)
Feb 05, 2021	79.87	80.03	78.20	78.72	73,619	+0.53(+0.68%)
Feb 04, 2021	77.53	79.19	76.90	78.18	48,428	+0.93(+1.21%)
Feb 03, 2021	79.53	79.53	76.68	77.25	79,405	-1.87(-2.37%)
Feb 02, 2021	80.21	81.33	79.12	79.12	43,386	+0.84(+1.08%)

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.