Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	81.49	81.64	80.33	80.57	71,700	-1.75(-2.13%)
Apr 29, 2021	81.87	82.70	81.31	82.32	67,401	+1.19(+1.47%)
Apr 28, 2021	81.23	81.47	80.51	81.13	33,437	-0.36(-0.44%)
Apr 27, 2021	81.90	82.92	81.21	81.49	40,337	-0.34(-0.42%)
Apr 26, 2021	81.48	81.83	80.58	81.83	63,756	+1.23(+1.53%)
Apr 23, 2021	79.97	80.96	79.52	80.60	75,400	+0.75(+0.94%)
Apr 22, 2021	80.95	80.95	78.70	79.85	124,974	-0.86(-1.07%)
Apr 21, 2021	79.69	81.75	79.69	80.71	170,272	+0.33(+0.41%)
Apr 20, 2021	83.25	83.41	78.93	80.38	44,303	-3.02(-3.62%)
Apr 19, 2021	85.18	85.18	82.74	83.40	39,148	-1.91(-2.24%)
Apr 16, 2021	82.51	85.50	82.51	85.31	119,400	+2.08(+2.50%)
Apr 15, 2021	84.56	84.56	83.15	83.23	42,852	-0.22(-0.26%)
Apr 14, 2021	83.80	84.57	83.37	83.45	16,374	-0.65(-0.77%)
Apr 13, 2021	85.19	85.34	82.80	84.10	68,968	-0.98(-1.15%)
Apr 12, 2021	85.15	85.15	83.75	85.08	28,848	-0.36(-0.42%)
Apr 09, 2021	82.60	85.44	82.60	85.44	22,900	+2.81(+3.40%)
Apr 08, 2021	83.47	83.67	82.37	82.63	61,750	-0.74(-0.89%)
Apr 07, 2021	84.55	85.29	83.31	83.37	18,006	-1.14(-1.35%)
Apr 06, 2021	84.66	85.66	83.79	84.51	29,329	-0.13(-0.15%)
Apr 05, 2021	84.30	84.89	83.14	84.64	42,931	+0.84(+1.00%)
Apr 01, 2021	83.28	83.80	81.79	83.80	46,700	+1.46(+1.77%)
Mar 31, 2021	83.64	83.64	81.99	82.34	43,249	-0.59(-0.71%)
Mar 30, 2021	80.81	83.54	79.51	82.93	84,478	+2.45(+3.04%)
Mar 29, 2021	82.32	83.83	79.86	80.48	28,616	-2.44(-2.94%)
Mar 26, 2021	80.45	83.39	79.94	82.92	41,200	+2.35(+2.92%)
Mar 25, 2021	76.01	80.58	75.74	80.57	63,734	+4.12(+5.39%)
Mar 24, 2021	77.00	78.80	76.27	76.45	41,043	-0.61(-0.79%)
Mar 23, 2021	78.68	79.15	76.52	77.06	52,206	-1.20(-1.53%)
Mar 22, 2021	77.66	78.93	77.12	78.26	36,325	+1.40(+1.82%)
Mar 19, 2021	77.22	78.18	75.63	76.86	134,700	+0.10(+0.13%)
Mar 18, 2021	81.67	81.67	76.58	76.76	79,465	-4.91(-6.01%)
Mar 17, 2021	71.88	82.56	70.77	81.67	128,130	+9.55(+13.24%)
Mar 16, 2021	73.68	74.52	72.06	72.12	63,387	-0.91(-1.25%)
Mar 15, 2021	72.34	73.03	70.69	73.03	44,740	+1.98(+2.79%)
Mar 12, 2021	72.50	72.66	70.34	71.05	39,300	-2.57(-3.49%)
Mar 11, 2021	74.99	74.99	72.56	73.62	27,857	-0.15(-0.20%)
Mar 10, 2021	72.49	75.02	72.03	73.77	40,211	+2.19(+3.06%)
Mar 09, 2021	71.85	71.97	70.88	71.58	85,390	+1.26(+1.79%)
Mar 08, 2021	69.82	71.42	69.73	70.32	45,558	+1.59(+2.31%)
Mar 05, 2021	65.13	69.13	64.07	68.73	58,500	+4.43(+6.89%)
Mar 04, 2021	64.32	66.78	62.54	64.30	60,800	-0.23(-0.36%)
Mar 03, 2021	67.38	67.38	64.46	64.53	53,665	-3.06(-4.53%)
Mar 02, 2021	66.37	67.86	65.44	67.59	38,823	+1.22(+1.84%)
Mar 01, 2021	66.46	68.11	66.17	66.37	47,035	+0.21(+0.32%)
Feb 26, 2021	65.05	67.01	64.89	66.16	52,100	+1.30(+2.00%)
Feb 25, 2021	68.50	68.50	64.55	64.86	68,615	-4.36(-6.30%)
Feb 24, 2021	68.81	69.31	66.01	69.22	66,953	+0.34(+0.49%)
Feb 23, 2021	68.24	69.05	66.93	68.88	62,920	-0.07(-0.10%)
Feb 22, 2021	71.47	72.02	68.95	68.95	80,880	-2.80(-3.90%)
Feb 19, 2021	70.75	72.27	70.75	71.75	34,300	+1.03(+1.46%)
Feb 18, 2021	71.89	71.89	70.72	70.72	54,198	-0.93(-1.30%)
Feb 17, 2021	72.10	72.35	70.65	71.65	55,236	-0.44(-0.61%)
Feb 16, 2021	75.47	75.47	71.67	72.09	120,603	-2.67(-3.57%)
Feb 12, 2021	76.00	76.09	74.74	74.76	102,300	-1.56(-2.04%)
Feb 11, 2021	75.52	76.50	75.18	76.32	114,478	+0.97(+1.29%)
Feb 10, 2021	74.91	76.23	73.55	75.35	117,979	+0.40(+0.53%)
Feb 09, 2021	76.35	76.70	74.64	74.95	46,757	-1.40(-1.83%)
Feb 08, 2021	73.21	76.65	73.21	76.35	61,749	+3.38(+4.63%)
Feb 05, 2021	69.92	73.31	69.92	72.97	73,300	+3.05(+4.36%)
Feb 04, 2021	69.35	70.55	68.56	69.92	64,674	+1.20(+1.75%)
Feb 03, 2021	68.85	69.23	68.14	68.72	66,051	-0.01(-0.01%)
Feb 02, 2021	68.39	69.16	67.58	68.73	168,717	+0.73(+1.07%)

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.