Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	86.16	87.12	82.42	85.85	244,879	-0.01(-0.01%)
Apr 29, 2021	85.80	86.72	85.22	85.86	102,532	+0.98(+1.16%)
Apr 28, 2021	84.54	85.91	84.01	84.87	90,814	+0.71(+0.84%)
Apr 27, 2021	84.26	85.69	83.93	84.16	121,094	-0.07(-0.08%)
Apr 26, 2021	86.40	86.41	83.93	84.23	72,787	-1.50(-1.75%)
Apr 23, 2021	84.72	86.58	84.72	85.73	87,420	+1.42(+1.68%)
Apr 22, 2021	84.76	86.02	83.89	84.31	105,960	-0.48(-0.56%)
Apr 21, 2021	84.34	85.73	83.92	84.79	114,422	+0.52(+0.61%)
Apr 20, 2021	85.53	86.11	83.70	84.27	109,446	-1.55(-1.80%)
Apr 19, 2021	87.05	87.05	84.94	85.82	109,934	-0.95(-1.10%)
Apr 16, 2021	86.32	87.73	86.19	86.77	91,534	+0.01(+0.01%)
Apr 15, 2021	87.40	87.51	85.99	86.76	76,734	+0.21(+0.25%)
Apr 14, 2021	86.10	87.47	85.76	86.55	58,810	+0.26(+0.30%)
Apr 13, 2021	87.27	87.81	86.19	86.28	97,384	-1.14(-1.30%)
Apr 12, 2021	86.84	87.99	85.70	87.42	92,979	+0.81(+0.93%)
Apr 09, 2021	85.99	86.82	84.16	86.61	99,247	+0.64(+0.75%)
Apr 08, 2021	84.81	86.30	83.96	85.97	103,594	+1.22(+1.43%)
Apr 07, 2021	86.60	86.83	84.53	84.76	79,238	-1.73(-2.00%)
Apr 06, 2021	87.41	88.47	85.00	86.49	96,488	-0.73(-0.84%)
Apr 05, 2021	87.80	88.12	86.64	87.22	106,023	+0.29(+0.34%)
Apr 01, 2021	86.16	87.58	85.55	86.93	68,393	+0.57(+0.66%)
Mar 31, 2021	87.11	87.80	85.43	86.35	165,080	-0.52(-0.59%)
Mar 30, 2021	84.75	87.48	83.75	86.87	107,895	+2.34(+2.77%)
Mar 29, 2021	85.45	86.95	83.98	84.52	184,264	-0.78(-0.91%)
Mar 26, 2021	84.35	86.02	84.10	85.30	149,334	+1.77(+2.12%)
Mar 25, 2021	82.65	83.96	80.75	83.53	231,275	+0.88(+1.06%)
Mar 24, 2021	82.67	84.58	81.79	82.66	182,731	+0.45(+0.54%)
Mar 23, 2021	84.11	85.18	81.97	82.21	107,350	-2.59(-3.05%)
Mar 22, 2021	87.30	87.30	84.25	84.80	115,405	-2.64(-3.02%)
Mar 19, 2021	88.60	89.23	85.58	87.44	426,301	-1.54(-1.73%)
Mar 18, 2021	89.91	90.62	88.59	88.98	136,831	-0.93(-1.04%)
Mar 17, 2021	89.70	90.38	88.48	89.91	179,195	+0.15(+0.16%)
Mar 16, 2021	90.18	90.83	88.53	89.76	123,294	-0.55(-0.61%)
Mar 15, 2021	90.09	90.82	88.75	90.32	66,933	-0.14(-0.15%)
Mar 12, 2021	89.27	90.94	88.77	90.45	82,689	+1.18(+1.32%)
Mar 11, 2021	88.50	89.35	88.00	89.28	94,958	+0.72(+0.81%)
Mar 10, 2021	88.29	89.24	87.82	88.56	87,648	+1.10(+1.26%)
Mar 09, 2021	86.09	88.37	85.41	87.46	147,495	+1.55(+1.80%)
Mar 08, 2021	85.68	87.18	84.89	85.91	142,495	+0.56(+0.66%)
Mar 05, 2021	86.39	87.14	84.30	85.35	278,715	+0.32(+0.38%)
Mar 04, 2021	86.32	87.30	84.76	85.03	173,048	-1.25(-1.45%)
Mar 03, 2021	85.35	88.21	85.04	86.28	122,980	+1.35(+1.59%)
Mar 02, 2021	85.08	86.76	84.88	84.93	125,821	-0.11(-0.13%)
Mar 01, 2021	84.13	85.72	83.75	85.04	129,806	+1.84(+2.22%)
Feb 26, 2021	83.05	84.29	81.28	83.20	139,796	+0.12(+0.14%)
Feb 25, 2021	83.45	84.82	81.87	83.08	128,587	-0.63(-0.75%)
Feb 24, 2021	82.90	85.14	82.90	83.71	171,211	+1.55(+1.89%)
Feb 23, 2021	82.42	83.78	80.70	82.16	190,237	-1.85(-2.21%)
Feb 22, 2021	84.02	85.49	82.97	84.01	136,673	+0.37(+0.44%)
Feb 19, 2021	82.43	84.37	82.37	83.64	104,331	+1.23(+1.49%)
Feb 18, 2021	82.43	83.40	81.17	82.41	102,911	-0.55(-0.67%)
Feb 17, 2021	84.97	84.97	82.07	82.96	116,862	-2.02(-2.37%)
Feb 16, 2021	82.83	86.01	82.11	84.98	225,802	+1.56(+1.87%)
Feb 12, 2021	79.90	85.55	79.90	83.42	226,498	+0.41(+0.49%)
Feb 11, 2021	82.88	84.06	81.73	83.01	282,404	+0.89(+1.09%)
Feb 10, 2021	81.96	82.74	81.14	82.12	221,257	+1.12(+1.38%)
Feb 09, 2021	76.69	81.21	76.28	81.00	203,461	+4.01(+5.20%)
Feb 08, 2021	74.95	77.04	74.29	77.00	149,082	+2.53(+3.40%)
Feb 05, 2021	73.58	74.75	72.96	74.47	147,012	+1.27(+1.74%)
Feb 04, 2021	71.35	73.57	70.40	73.19	164,321	+2.01(+2.82%)
Feb 03, 2021	72.36	72.66	70.28	71.19	130,476	-1.61(-2.21%)
Feb 02, 2021	71.45	73.50	70.72	72.80	104,473	+2.25(+3.19%)

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.