Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	82.46	82.62	81.15	81.18	300,003	-1.82(-2.19%)
Apr 29, 2021	81.99	83.21	81.58	83.00	239,090	+1.66(+2.04%)
Apr 28, 2021	81.84	82.45	81.00	81.34	156,016	-0.38(-0.47%)
Apr 27, 2021	82.62	83.34	81.21	81.72	590,398	-0.80(-0.97%)
Apr 26, 2021	81.80	83.52	81.76	82.51	305,942	+1.18(+1.45%)
Apr 23, 2021	80.60	82.04	80.03	81.34	215,351	+0.83(+1.04%)
Apr 22, 2021	80.83	81.73	79.79	80.50	330,916	-0.14(-0.17%)
Apr 21, 2021	79.56	80.78	78.70	80.64	231,806	+1.13(+1.42%)
Apr 20, 2021	80.11	80.82	79.47	79.51	237,684	-0.94(-1.16%)
Apr 19, 2021	80.81	80.92	79.70	80.45	125,231	-0.59(-0.73%)
Apr 16, 2021	81.79	81.95	80.32	81.04	140,404	+0.06(+0.07%)
Apr 15, 2021	80.76	81.03	79.37	80.98	132,357	+1.08(+1.35%)
Apr 14, 2021	78.85	80.70	78.85	79.91	173,290	+1.06(+1.34%)
Apr 13, 2021	79.99	80.41	78.73	78.85	293,998	-1.64(-2.04%)
Apr 12, 2021	80.00	81.05	79.81	80.49	136,117	+0.32(+0.39%)
Apr 09, 2021	79.48	80.34	78.86	80.18	139,757	+0.66(+0.83%)
Apr 08, 2021	78.49	79.64	78.06	79.52	140,780	+1.15(+1.47%)
Apr 07, 2021	79.57	79.57	77.90	78.37	155,427	-1.31(-1.64%)
Apr 06, 2021	78.51	80.05	78.15	79.68	152,833	+0.72(+0.92%)
Apr 05, 2021	80.32	80.68	78.39	78.95	110,189	-0.47(-0.60%)
Apr 01, 2021	77.98	79.48	77.98	79.43	175,343	+1.77(+2.28%)
Mar 31, 2021	77.27	78.62	76.85	77.65	333,935	+0.45(+0.58%)
Mar 30, 2021	76.24	77.74	76.20	77.21	289,264	+1.21(+1.59%)
Mar 29, 2021	77.13	78.85	75.84	76.00	386,621	-1.33(-1.71%)
Mar 26, 2021	77.01	77.76	75.84	77.33	251,368	+1.30(+1.71%)
Mar 25, 2021	75.72	76.66	73.15	76.03	315,568	-0.08(-0.11%)
Mar 24, 2021	77.02	78.66	76.02	76.11	238,414	-0.13(-0.17%)
Mar 23, 2021	76.97	77.70	75.79	76.24	282,952	-1.34(-1.72%)
Mar 22, 2021	80.70	80.70	76.99	77.58	365,590	-3.00(-3.73%)
Mar 19, 2021	81.94	82.90	80.56	80.58	1,365,005	-1.21(-1.47%)
Mar 18, 2021	82.54	85.81	81.72	81.79	372,402	-1.04(-1.25%)
Mar 17, 2021	82.29	83.41	81.97	82.83	273,073	+0.85(+1.04%)
Mar 16, 2021	83.52	83.52	80.85	81.98	313,585	-1.80(-2.15%)
Mar 15, 2021	87.99	87.99	83.35	83.77	391,723	-4.51(-5.11%)
Mar 12, 2021	87.61	88.69	86.70	88.28	289,111	+0.70(+0.80%)
Mar 11, 2021	87.39	87.62	85.91	87.58	178,607	+1.21(+1.41%)
Mar 10, 2021	85.42	87.74	84.97	86.36	258,421	+0.75(+0.88%)
Mar 09, 2021	86.40	87.12	85.13	85.61	246,643	+0.23(+0.27%)
Mar 08, 2021	84.02	86.60	83.44	85.38	213,687	+1.50(+1.79%)
Mar 05, 2021	81.25	83.97	80.63	83.87	384,048	+2.88(+3.56%)
Mar 04, 2021	81.93	82.78	80.36	80.99	387,839	-1.39(-1.69%)
Mar 03, 2021	83.07	84.43	82.39	82.39	364,785	-0.44(-0.54%)
Mar 02, 2021	83.11	83.55	81.54	82.83	294,661	-0.81(-0.97%)
Mar 01, 2021	83.11	84.15	81.84	83.64	315,675	+1.74(+2.13%)
Feb 26, 2021	80.79	83.67	80.38	81.90	356,971	+1.42(+1.77%)
Feb 25, 2021	80.03	82.28	79.82	80.48	402,496	+0.02(+0.02%)
Feb 24, 2021	77.33	80.79	77.19	80.46	237,218	+2.76(+3.55%)
Feb 23, 2021	74.58	77.98	74.33	77.70	305,776	+2.50(+3.33%)
Feb 22, 2021	72.57	75.26	72.34	75.20	292,199	+2.10(+2.87%)
Feb 19, 2021	72.10	74.10	72.10	73.10	203,612	+1.09(+1.51%)
Feb 18, 2021	70.94	72.79	70.26	72.01	154,734	+0.54(+0.76%)
Feb 17, 2021	71.52	71.95	69.47	71.47	350,603	-0.56(-0.78%)
Feb 16, 2021	74.49	75.55	71.98	72.03	358,544	-2.66(-3.56%)
Feb 12, 2021	80.91	80.91	74.03	74.69	615,494	-7.77(-9.43%)
Feb 11, 2021	82.61	84.75	81.45	82.46	458,544	+0.11(+0.13%)
Feb 10, 2021	81.49	82.92	80.60	82.35	224,925	+1.63(+2.02%)
Feb 09, 2021	80.45	80.73	78.68	80.72	125,935	+0.22(+0.28%)
Feb 08, 2021	77.41	80.54	77.22	80.50	173,143	+3.61(+4.70%)
Feb 05, 2021	78.03	78.20	76.04	76.89	104,189	-0.24(-0.31%)
Feb 04, 2021	74.27	77.30	74.27	77.13	150,165	+2.78(+3.74%)
Feb 03, 2021	74.01	74.47	72.76	74.35	168,153	+0.09(+0.12%)
Feb 02, 2021	75.08	75.24	73.54	74.25	127,167	+0.43(+0.59%)

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.