Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	78.89	79.51	77.61	78.71	371,500	-1.05(-1.32%)
Apr 29, 2021	78.88	80.19	78.49	79.76	439,779	+0.78(+0.99%)
Apr 28, 2021	77.29	79.47	77.29	78.98	519,691	+1.23(+1.58%)
Apr 27, 2021	82.68	84.37	76.24	77.75	659,686	-6.55(-7.77%)
Apr 26, 2021	85.93	86.38	84.30	84.30	266,233	-1.43(-1.67%)
Apr 23, 2021	83.90	85.99	83.90	85.73	142,800	+1.97(+2.35%)
Apr 22, 2021	84.14	85.06	83.64	83.76	217,689	+0.07(+0.08%)
Apr 21, 2021	82.67	84.11	82.53	83.69	251,423	+1.09(+1.32%)
Apr 20, 2021	83.18	83.91	82.18	82.60	210,867	-0.77(-0.92%)
Apr 19, 2021	84.11	84.43	82.70	83.37	181,089	-0.98(-1.16%)
Apr 16, 2021	84.18	84.68	83.80	84.35	157,200	+0.59(+0.70%)
Apr 15, 2021	83.57	83.83	82.27	83.76	103,770	+1.03(+1.25%)
Apr 14, 2021	81.86	83.50	81.86	82.73	124,218	+1.24(+1.52%)
Apr 13, 2021	81.99	82.06	80.87	81.49	149,791	-0.51(-0.62%)
Apr 12, 2021	81.16	82.03	81.16	82.00	147,706	+0.84(+1.03%)
Apr 09, 2021	79.82	81.29	79.45	81.16	211,000	+1.50(+1.88%)
Apr 08, 2021	78.86	80.08	78.78	79.66	193,721	+1.34(+1.71%)
Apr 07, 2021	79.38	79.69	77.97	78.32	129,839	-1.43(-1.79%)
Apr 06, 2021	79.49	80.69	79.49	79.75	193,816	-0.20(-0.25%)
Apr 05, 2021	80.36	81.32	79.59	79.95	143,720	+0.55(+0.69%)
Apr 01, 2021	78.63	79.83	78.63	79.40	211,600	+1.44(+1.85%)
Mar 31, 2021	77.83	78.49	77.43	77.96	238,197	+0.47(+0.61%)
Mar 30, 2021	77.26	78.15	76.60	77.49	155,453	+0.16(+0.21%)
Mar 29, 2021	78.32	80.03	77.33	77.33	188,144	-1.35(-1.72%)
Mar 26, 2021	78.42	78.88	77.60	78.68	303,200	+0.97(+1.25%)
Mar 25, 2021	76.92	78.03	75.76	77.71	173,601	+0.07(+0.09%)
Mar 24, 2021	78.92	80.55	77.56	77.64	250,573	-0.83(-1.06%)
Mar 23, 2021	78.67	79.96	77.89	78.47	210,506	-1.21(-1.52%)
Mar 22, 2021	80.76	80.76	78.69	79.68	155,376	-1.04(-1.29%)
Mar 19, 2021	81.17	82.66	79.31	80.72	503,700	-0.18(-0.22%)
Mar 18, 2021	82.37	83.33	80.74	80.90	208,365	-1.95(-2.35%)
Mar 17, 2021	83.60	83.73	82.18	82.85	205,012	-0.92(-1.10%)
Mar 16, 2021	83.72	84.01	82.95	83.77	147,207	+0.09(+0.11%)
Mar 15, 2021	87.00	87.00	83.25	83.68	190,515	-3.45(-3.96%)
Mar 12, 2021	84.64	87.60	84.64	87.13	258,900	+2.27(+2.67%)
Mar 11, 2021	84.26	84.92	83.08	84.86	186,139	+1.33(+1.59%)
Mar 10, 2021	82.89	84.93	82.64	83.53	260,322	-0.13(-0.16%)
Mar 09, 2021	82.09	84.14	81.23	83.66	212,043	+2.83(+3.50%)
Mar 08, 2021	79.92	81.62	79.12	80.83	249,825	+1.18(+1.48%)
Mar 05, 2021	77.57	79.73	75.21	79.65	287,700	+3.40(+4.46%)
Mar 04, 2021	80.32	80.53	75.50	76.25	307,548	-4.08(-5.08%)
Mar 03, 2021	81.68	83.41	80.24	80.33	267,065	-1.47(-1.80%)
Mar 02, 2021	83.49	83.89	81.80	81.80	314,752	-1.93(-2.31%)
Mar 01, 2021	81.74	84.04	81.42	83.73	210,653	+3.46(+4.31%)
Feb 26, 2021	82.81	83.30	80.19	80.27	373,700	-2.31(-2.80%)
Feb 25, 2021	85.60	86.31	82.49	82.58	219,334	-3.06(-3.57%)
Feb 24, 2021	83.75	85.99	83.29	85.64	195,490	+1.81(+2.16%)
Feb 23, 2021	81.14	84.57	80.03	83.83	309,498	+1.84(+2.24%)
Feb 22, 2021	79.00	82.41	79.00	81.99	242,900	+1.98(+2.47%)
Feb 19, 2021	79.14	80.39	79.14	80.01	435,000	+0.70(+0.88%)
Feb 18, 2021	77.22	80.33	77.22	79.31	373,215	+0.79(+1.01%)
Feb 17, 2021	76.04	79.90	75.25	78.52	386,386	-0.73(-0.92%)
Feb 16, 2021	84.38	84.82	79.25	79.25	509,310	-5.20(-6.16%)
Feb 12, 2021	84.14	85.36	83.01	84.45	435,700	+0.35(+0.42%)
Feb 11, 2021	82.96	85.14	82.96	84.10	385,982	+1.69(+2.05%)
Feb 10, 2021	81.50	82.59	80.66	82.41	323,478	+1.53(+1.89%)
Feb 09, 2021	79.63	81.15	79.29	80.88	192,234	+1.23(+1.54%)
Feb 08, 2021	78.50	79.87	77.66	79.65	293,908	+1.69(+2.17%)
Feb 05, 2021	79.66	80.18	76.84	77.96	234,800	-0.91(-1.15%)
Feb 04, 2021	77.05	79.46	76.84	78.87	226,218	+1.73(+2.24%)
Feb 03, 2021	77.52	77.64	76.40	77.14	272,193	-0.65(-0.84%)
Feb 02, 2021	77.60	78.00	76.70	77.79	237,924	+1.43(+1.87%)

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.