Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	111.74	112.87	110.03	110.29	1,303,733	-2.04(-1.82%)
Apr 29, 2021	108.97	112.73	106.14	112.33	569,159	+4.02(+3.72%)
Apr 28, 2021	108.47	110.23	107.96	108.30	727,623	+0.05(+0.04%)
Apr 27, 2021	107.59	108.41	106.56	108.26	478,962	+0.99(+0.92%)
Apr 26, 2021	107.03	108.32	106.22	107.26	495,338	+1.12(+1.06%)
Apr 23, 2021	102.98	107.04	102.65	106.14	522,320	+3.32(+3.22%)
Apr 22, 2021	103.90	104.42	102.82	102.83	477,564	-1.08(-1.04%)
Apr 21, 2021	101.85	104.24	101.72	103.91	373,878	+1.51(+1.47%)
Apr 20, 2021	104.50	104.71	101.24	102.41	617,577	-2.77(-2.64%)
Apr 19, 2021	105.40	106.55	104.56	105.18	427,330	-0.12(-0.11%)
Apr 16, 2021	104.76	105.61	104.28	105.30	340,847	+1.77(+1.71%)
Apr 15, 2021	102.32	103.54	101.04	103.53	716,134	+1.26(+1.23%)
Apr 14, 2021	100.01	102.41	100.01	102.27	376,765	+2.14(+2.14%)
Apr 13, 2021	101.28	101.28	98.90	100.13	357,811	-2.09(-2.05%)
Apr 12, 2021	101.68	102.57	101.20	102.22	166,233	+0.85(+0.84%)
Apr 09, 2021	101.13	101.68	100.07	101.37	240,585	+1.57(+1.57%)
Apr 08, 2021	99.28	100.33	98.07	99.80	295,107	-0.09(-0.09%)
Apr 07, 2021	100.59	101.09	99.02	99.89	234,466	-0.39(-0.39%)
Apr 06, 2021	101.00	101.82	100.03	100.27	278,451	-0.66(-0.65%)
Apr 05, 2021	102.32	102.80	100.36	100.94	380,979	-0.19(-0.19%)
Apr 01, 2021	99.66	101.20	98.81	101.13	398,326	+1.22(+1.22%)
Mar 31, 2021	100.63	101.33	99.74	99.91	420,882	-1.42(-1.41%)
Mar 30, 2021	100.42	101.94	100.13	101.33	397,682	+1.93(+1.94%)
Mar 29, 2021	101.87	102.47	98.98	99.40	366,060	-3.71(-3.60%)
Mar 26, 2021	103.08	103.38	101.47	103.11	294,472	+1.56(+1.54%)
Mar 25, 2021	98.77	102.30	97.90	101.55	416,600	+2.25(+2.27%)
Mar 24, 2021	100.70	102.39	99.20	99.30	280,926	-0.22(-0.22%)
Mar 23, 2021	101.83	102.60	98.67	99.52	471,723	-3.72(-3.60%)
Mar 22, 2021	107.38	107.38	102.56	103.24	447,213	-4.43(-4.11%)
Mar 19, 2021	105.93	108.39	104.52	107.67	1,674,844	+0.54(+0.51%)
Mar 18, 2021	107.52	110.02	106.38	107.13	520,109	+0.85(+0.80%)
Mar 17, 2021	106.33	107.16	105.09	106.27	374,555	+1.10(+1.05%)
Mar 16, 2021	106.23	106.26	104.33	105.17	508,984	-1.83(-1.71%)
Mar 15, 2021	107.64	107.70	106.02	107.00	533,717	-0.65(-0.61%)
Mar 12, 2021	105.56	107.82	105.56	107.65	414,547	+2.81(+2.68%)
Mar 11, 2021	102.80	105.04	102.46	104.84	358,032	+1.39(+1.34%)
Mar 10, 2021	103.43	104.70	101.98	103.45	550,225	+0.01(+0.01%)
Mar 09, 2021	103.12	104.94	100.39	103.44	552,218	-1.55(-1.48%)
Mar 08, 2021	102.97	105.51	102.41	105.00	373,555	+3.25(+3.20%)
Mar 05, 2021	100.69	101.94	98.35	101.74	439,585	+2.69(+2.72%)
Mar 04, 2021	98.70	100.21	97.03	99.05	542,566	+0.17(+0.17%)
Mar 03, 2021	98.06	100.13	97.71	98.89	405,168	+1.83(+1.88%)
Mar 02, 2021	98.32	99.39	96.98	97.06	481,918	-1.69(-1.71%)
Mar 01, 2021	97.68	99.31	96.76	98.75	441,700	+2.85(+2.97%)
Feb 26, 2021	96.82	97.18	94.24	95.90	556,503	-1.99(-2.04%)
Feb 25, 2021	100.70	100.75	97.29	97.89	593,103	-1.57(-1.58%)
Feb 24, 2021	97.50	99.79	97.45	99.47	377,215	+2.13(+2.18%)
Feb 23, 2021	96.79	97.80	95.50	97.34	382,721	+1.16(+1.20%)
Feb 22, 2021	94.10	96.89	93.88	96.18	462,059	+1.52(+1.61%)
Feb 19, 2021	92.57	94.74	92.57	94.66	369,524	+2.73(+2.97%)
Feb 18, 2021	92.31	93.17	91.36	91.93	321,581	-1.09(-1.17%)
Feb 17, 2021	94.34	94.65	92.91	93.01	483,219	-1.47(-1.55%)
Feb 16, 2021	92.99	94.62	92.40	94.48	605,565	+2.53(+2.75%)
Feb 12, 2021	90.87	92.05	90.58	91.96	380,811	+1.00(+1.10%)
Feb 11, 2021	90.48	91.32	89.40	90.95	424,244	+0.49(+0.54%)
Feb 10, 2021	90.59	91.41	89.51	90.46	333,187	-0.05(-0.06%)
Feb 09, 2021	89.38	90.95	88.93	90.51	443,416	+1.01(+1.13%)
Feb 08, 2021	88.31	89.50	87.89	89.50	367,489	+1.49(+1.69%)
Feb 05, 2021	88.76	89.87	87.75	88.01	426,179	-0.12(-0.13%)
Feb 04, 2021	86.00	88.56	86.00	88.13	617,143	+2.09(+2.43%)
Feb 03, 2021	85.43	86.17	84.44	86.04	431,859	+0.61(+0.72%)
Feb 02, 2021	85.46	85.72	84.19	85.43	550,676	+0.77(+0.91%)

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.