Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	79.80	80.53	78.09	78.88	61,515	-1.47(-1.83%)
Apr 29, 2021	79.88	81.83	78.14	80.35	39,101	+1.23(+1.55%)
Apr 28, 2021	79.56	81.20	78.03	79.12	54,262	-0.65(-0.81%)
Apr 27, 2021	80.59	80.64	78.92	79.76	34,400	-0.71(-0.88%)
Apr 26, 2021	83.68	84.21	79.76	80.47	44,473	-2.78(-3.34%)
Apr 23, 2021	83.09	84.18	81.98	83.25	43,573	+0.52(+0.63%)
Apr 22, 2021	84.14	84.33	82.61	82.73	21,977	-0.96(-1.15%)
Apr 21, 2021	83.02	84.15	82.21	83.69	32,429	+0.81(+0.97%)
Apr 20, 2021	82.20	83.05	81.61	82.89	42,205	+0.16(+0.20%)
Apr 19, 2021	83.36	83.36	81.90	82.72	27,598	-0.41(-0.50%)
Apr 16, 2021	82.49	83.54	81.76	83.14	23,625	+1.11(+1.36%)
Apr 15, 2021	82.04	82.35	81.51	82.03	24,873	-0.14(-0.17%)
Apr 14, 2021	81.94	82.20	81.28	82.17	22,522	+0.36(+0.44%)
Apr 13, 2021	81.43	82.32	80.70	81.81	27,915	+0.53(+0.65%)
Apr 12, 2021	80.82	81.76	80.82	81.28	25,568	+0.54(+0.67%)
Apr 09, 2021	81.20	81.22	79.91	80.74	27,526	-0.45(-0.55%)
Apr 08, 2021	80.49	81.41	79.88	81.19	28,045	+0.60(+0.75%)
Apr 07, 2021	81.30	81.30	80.21	80.59	35,632	-0.83(-1.01%)
Apr 06, 2021	81.77	82.51	81.09	81.41	30,046	-0.65(-0.79%)
Apr 05, 2021	81.36	82.21	81.33	82.06	30,860	+0.92(+1.14%)
Apr 01, 2021	80.83	81.40	79.79	81.14	49,145	+0.04(+0.06%)
Mar 31, 2021	82.00	82.00	80.35	81.09	54,999	-1.04(-1.27%)
Mar 30, 2021	82.03	82.49	81.60	82.13	49,944	+0.29(+0.35%)
Mar 29, 2021	81.24	82.49	81.24	81.85	54,372	+0.47(+0.57%)
Mar 26, 2021	80.75	81.62	79.87	81.38	41,456	+1.43(+1.78%)
Mar 25, 2021	78.55	80.52	78.07	79.95	58,189	+1.15(+1.46%)
Mar 24, 2021	79.89	80.58	78.80	78.80	32,319	-1.18(-1.48%)
Mar 23, 2021	79.32	80.71	79.03	79.99	56,588	+0.39(+0.50%)
Mar 22, 2021	80.54	81.68	79.36	79.59	68,206	-1.27(-1.58%)
Mar 19, 2021	80.71	81.78	79.90	80.87	113,670	+0.54(+0.67%)
Mar 18, 2021	80.60	81.54	79.84	80.33	45,367	-0.09(-0.11%)
Mar 17, 2021	82.36	82.36	79.99	80.42	52,876	-1.60(-1.95%)
Mar 16, 2021	82.68	82.88	81.42	82.02	32,954	-0.45(-0.54%)
Mar 15, 2021	81.94	82.46	80.84	82.46	46,679	+0.25(+0.31%)
Mar 12, 2021	81.49	82.55	80.88	82.21	57,949	+0.70(+0.86%)
Mar 11, 2021	81.84	81.90	80.66	81.51	54,364	-0.53(-0.65%)
Mar 10, 2021	80.79	82.13	80.58	82.04	74,081	+1.16(+1.43%)
Mar 09, 2021	81.86	82.45	80.49	80.89	68,444	-0.82(-1.00%)
Mar 08, 2021	80.84	81.81	79.92	81.70	76,724	+1.01(+1.26%)
Mar 05, 2021	79.32	80.98	77.73	80.69	74,220	+2.12(+2.70%)
Mar 04, 2021	79.29	80.76	78.05	78.57	58,645	-0.48(-0.61%)
Mar 03, 2021	77.74	79.81	77.22	79.05	51,500	+1.36(+1.74%)
Mar 02, 2021	79.21	79.21	77.54	77.70	51,099	-1.57(-1.98%)
Mar 01, 2021	77.66	79.93	77.66	79.27	57,971	+1.69(+2.17%)
Feb 26, 2021	79.14	79.14	77.58	77.58	75,111	-0.88(-1.12%)
Feb 25, 2021	79.81	80.97	78.35	78.46	91,165	-1.97(-2.45%)
Feb 24, 2021	79.01	80.53	78.97	80.44	71,483	+1.26(+1.59%)
Feb 23, 2021	79.72	81.58	78.58	79.18	75,027	-1.25(-1.55%)
Feb 22, 2021	79.03	80.43	77.63	80.43	56,656	+1.79(+2.28%)
Feb 19, 2021	80.15	80.38	78.15	78.64	75,144	-1.47(-1.83%)
Feb 18, 2021	79.52	80.66	79.52	80.11	52,021	+0.69(+0.87%)
Feb 17, 2021	78.73	79.94	78.58	79.42	50,153	+0.47(+0.60%)
Feb 16, 2021	81.19	81.19	78.11	78.94	52,865	-0.47(-0.59%)
Feb 12, 2021	81.59	81.59	78.72	79.42	48,454	-2.10(-2.57%)
Feb 11, 2021	79.36	81.54	79.18	81.51	96,065	+1.96(+2.46%)
Feb 10, 2021	78.64	79.58	77.84	79.56	64,799	+1.13(+1.45%)
Feb 09, 2021	77.62	79.23	77.52	78.42	63,470	+0.94(+1.22%)
Feb 08, 2021	75.85	77.95	75.85	77.48	89,000	+1.63(+2.15%)
Feb 05, 2021	75.65	75.84	74.14	75.84	68,958	+0.77(+1.02%)
Feb 04, 2021	73.15	75.28	73.03	75.08	110,002	+2.21(+3.03%)
Feb 03, 2021	73.46	73.46	72.03	72.87	85,093	-0.41(-0.56%)
Feb 02, 2021	72.18	73.45	70.93	73.28	77,500	+1.56(+2.18%)

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.