Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	80.97	81.05	80.91	81.03	1,164,195	+0.05(+0.07%)
Apr 29, 2021	80.78	80.97	80.73	80.97	1,429,334	-0.04(-0.04%)
Apr 28, 2021	80.96	81.04	80.78	81.01	697,428	+0.05(+0.07%)
Apr 27, 2021	81.14	81.14	80.94	80.95	1,085,759	-0.22(-0.27%)
Apr 26, 2021	81.26	81.26	81.14	81.17	1,433,972	-0.02(-0.02%)
Apr 23, 2021	81.25	81.28	81.12	81.19	743,910	-0.05(-0.07%)
Apr 22, 2021	81.24	81.28	81.08	81.24	909,366	+0.04(+0.04%)
Apr 21, 2021	81.15	81.23	81.06	81.21	1,264,647	+0.05(+0.06%)
Apr 20, 2021	80.97	81.19	80.94	81.16	714,592	+0.20(+0.25%)
Apr 19, 2021	80.93	81.04	80.83	80.96	897,333	-0.06(-0.08%)
Apr 16, 2021	81.06	81.15	81.03	81.03	1,482,873	-0.24(-0.29%)
Apr 15, 2021	81.05	81.35	81.02	81.26	1,981,289	+0.38(+0.47%)
Apr 14, 2021	80.90	80.92	80.80	80.88	1,460,156	-0.06(-0.08%)
Apr 13, 2021	80.70	80.96	80.69	80.94	1,707,185	+0.26(+0.33%)
Apr 12, 2021	80.65	80.70	80.61	80.68	1,710,017	-0.06(-0.08%)
Apr 09, 2021	80.69	80.84	80.62	80.74	1,685,978	-0.13(-0.16%)
Apr 08, 2021	80.76	80.87	80.75	80.87	1,240,821	+0.24(+0.29%)
Apr 07, 2021	80.72	80.80	80.63	80.64	1,339,434	+0.03(+0.03%)
Apr 06, 2021	80.41	80.71	80.41	80.61	884,990	+0.34(+0.42%)
Apr 05, 2021	80.37	80.40	80.21	80.27	1,858,817	-0.25(-0.31%)
Apr 01, 2021	80.52	80.55	80.40	80.52	2,060,847	+0.25(+0.31%)
Mar 31, 2021	80.31	80.42	80.21	80.27	1,407,636	+0.01(+0.01%)
Mar 30, 2021	80.16	80.33	80.01	80.26	1,919,551	-0.01(-0.01%)
Mar 29, 2021	80.52	80.62	80.23	80.27	1,068,876	-0.17(-0.21%)
Mar 26, 2021	80.52	80.62	80.44	80.44	870,822	-0.24(-0.29%)
Mar 25, 2021	80.74	80.76	80.52	80.68	912,435	+0.05(+0.07%)
Mar 24, 2021	80.49	80.67	80.46	80.62	989,056	+0.01(+0.01%)
Mar 23, 2021	80.44	80.61	80.40	80.61	885,915	+0.26(+0.33%)
Mar 22, 2021	80.28	80.42	80.25	80.35	1,175,876	+0.19(+0.24%)
Mar 19, 2021	80.07	80.25	80.04	80.16	1,348,901	-0.04(-0.05%)
Mar 18, 2021	80.14	80.28	80.00	80.20	1,368,239	-0.43(-0.53%)
Mar 17, 2021	80.41	80.78	80.25	80.62	2,065,242	+0.01(+0.01%)
Mar 16, 2021	80.63	80.70	80.53	80.61	1,423,572	+0.07(+0.09%)
Mar 15, 2021	80.54	80.64	80.50	80.54	1,027,983	+0.07(+0.09%)
Mar 12, 2021	80.59	80.83	80.38	80.47	2,599,201	-0.46(-0.57%)
Mar 11, 2021	81.00	81.07	80.85	80.93	2,038,121	+0.05(+0.06%)
Mar 10, 2021	80.70	80.97	80.69	80.89	1,248,387	+0.15(+0.19%)
Mar 09, 2021	80.63	80.74	80.60	80.73	777,514	+0.38(+0.47%)
Mar 08, 2021	80.67	80.77	80.35	80.35	1,053,540	-0.52(-0.64%)
Mar 05, 2021	80.86	80.90	80.63	80.87	2,077,460	-0.13(-0.16%)
Mar 04, 2021	81.39	81.42	80.90	80.99	5,965,702	-0.34(-0.42%)
Mar 03, 2021	81.50	81.50	81.31	81.34	1,306,994	-0.40(-0.49%)
Mar 02, 2021	81.67	81.78	81.61	81.74	1,285,993	+0.05(+0.07%)
Mar 01, 2021	81.60	81.72	81.53	81.68	2,282,546	+0.10(+0.12%)
Feb 26, 2021	81.28	81.62	81.04	81.58	2,820,265	+0.59(+0.72%)
Feb 25, 2021	81.69	81.76	80.76	81.00	4,484,642	-1.08(-1.32%)
Feb 24, 2021	81.83	82.11	81.77	82.08	1,904,308	-0.04(-0.04%)
Feb 23, 2021	81.90	82.15	81.88	82.12	2,024,576	+0.08(+0.10%)
Feb 22, 2021	82.13	82.23	82.01	82.04	3,354,574	-0.15(-0.19%)
Feb 19, 2021	82.37	82.54	82.14	82.19	945,328	-0.30(-0.36%)
Feb 18, 2021	82.42	82.55	82.35	82.49	1,442,194	-0.04(-0.04%)
Feb 17, 2021	82.50	82.52	82.38	82.52	1,652,319	+0.14(+0.18%)
Feb 16, 2021	82.65	82.81	82.38	82.38	1,332,843	-0.50(-0.60%)
Feb 12, 2021	82.97	83.02	82.87	82.88	1,449,046	-0.21(-0.25%)
Feb 11, 2021	83.17	83.17	83.04	83.08	1,272,491	-0.05(-0.07%)
Feb 10, 2021	83.06	83.14	82.98	83.14	792,716	+0.15(+0.18%)
Feb 09, 2021	82.98	83.02	82.92	82.98	965,515	+0.04(+0.04%)
Feb 08, 2021	82.92	83.05	82.90	82.95	869,189	-0.01(-0.01%)
Feb 05, 2021	83.02	83.08	82.93	82.96	1,075,077	-0.08(-0.10%)
Feb 04, 2021	82.94	83.04	82.84	83.04	868,294	+0.05(+0.07%)
Feb 03, 2021	83.04	83.06	82.94	82.98	1,287,177	-0.07(-0.09%)
Feb 02, 2021	83.07	83.11	83.03	83.06	1,116,428	-0.13(-0.15%)

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.