Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	102.49	103.96	101.48	103.67	2,028,767	+1.09(+1.06%)
Apr 29, 2021	101.25	103.27	100.14	102.58	1,140,774	+4.36(+4.44%)
Apr 28, 2021	99.87	99.91	97.79	98.22	765,912	-1.54(-1.54%)
Apr 27, 2021	100.02	101.12	99.54	99.76	789,174	-0.54(-0.54%)
Apr 26, 2021	101.03	102.12	99.70	100.30	696,315	-0.31(-0.31%)
Apr 23, 2021	100.88	101.46	100.11	100.61	574,011	+0.48(+0.48%)
Apr 22, 2021	100.62	101.48	99.87	100.14	537,559	-0.92(-0.91%)
Apr 21, 2021	98.66	101.20	98.16	101.06	792,573	+2.64(+2.68%)
Apr 20, 2021	99.00	99.76	97.86	98.41	464,726	-0.23(-0.23%)
Apr 19, 2021	98.35	98.76	97.19	98.64	677,368	+0.75(+0.76%)
Apr 16, 2021	98.29	98.95	97.37	97.90	750,421	-0.08(-0.08%)
Apr 15, 2021	97.63	98.16	97.11	97.98	699,548	+0.46(+0.47%)
Apr 14, 2021	97.38	98.09	97.17	97.52	579,943	+0.51(+0.52%)
Apr 13, 2021	97.87	98.12	96.96	97.02	720,712	-0.94(-0.96%)
Apr 12, 2021	97.02	98.06	96.91	97.95	639,824	+1.27(+1.31%)
Apr 09, 2021	96.80	96.93	95.50	96.68	980,416	+0.52(+0.55%)
Apr 08, 2021	96.70	96.86	95.99	96.16	563,214	-0.67(-0.69%)
Apr 07, 2021	97.52	97.69	96.03	96.83	529,743	-0.64(-0.66%)
Apr 06, 2021	96.93	97.54	96.15	97.48	542,844	+0.33(+0.34%)
Apr 05, 2021	96.42	97.40	96.17	97.14	759,168	+1.33(+1.39%)
Apr 01, 2021	94.66	96.56	94.01	95.81	782,377	+0.97(+1.02%)
Mar 31, 2021	96.25	96.28	94.80	94.84	751,128	-1.83(-1.89%)
Mar 30, 2021	95.72	97.06	95.72	96.68	779,847	+0.96(+1.00%)
Mar 29, 2021	96.40	97.24	94.58	95.72	924,722	-1.61(-1.65%)
Mar 26, 2021	97.91	98.31	96.07	97.33	910,418	-0.27(-0.27%)
Mar 25, 2021	96.56	97.77	94.98	97.60	571,739	+1.34(+1.40%)
Mar 24, 2021	97.23	98.06	96.20	96.25	640,253	-0.02(-0.02%)
Mar 23, 2021	96.51	97.50	95.70	96.27	707,244	-1.12(-1.15%)
Mar 22, 2021	98.58	99.09	96.90	97.39	610,956	-1.05(-1.07%)
Mar 19, 2021	98.08	99.59	96.85	98.44	4,898,932	-0.73(-0.73%)
Mar 18, 2021	98.72	100.18	97.20	99.17	1,360,886	+1.37(+1.40%)
Mar 17, 2021	98.86	98.86	96.94	97.80	891,783	-0.10(-0.10%)
Mar 16, 2021	98.60	98.67	95.91	97.90	744,351	-1.74(-1.75%)
Mar 15, 2021	98.01	99.69	96.84	99.64	809,119	+1.21(+1.23%)
Mar 12, 2021	97.89	98.54	97.12	98.43	570,790	+2.63(+2.74%)
Mar 11, 2021	96.70	97.07	95.39	95.81	632,484	-1.38(-1.42%)
Mar 10, 2021	96.79	98.24	96.48	97.19	578,672	+0.72(+0.75%)
Mar 09, 2021	97.33	98.99	95.85	96.46	718,983	-1.43(-1.46%)
Mar 08, 2021	96.03	99.14	95.16	97.89	703,640	+2.52(+2.65%)
Mar 05, 2021	92.77	95.75	91.55	95.37	730,188	+4.02(+4.40%)
Mar 04, 2021	92.46	93.07	89.90	91.35	934,962	-1.12(-1.21%)
Mar 03, 2021	91.44	93.67	91.30	92.47	1,073,857	+1.02(+1.11%)
Mar 02, 2021	92.03	92.79	91.01	91.45	576,127	-1.08(-1.17%)
Mar 01, 2021	90.54	93.58	90.54	92.53	1,155,770	+3.01(+3.36%)
Feb 26, 2021	90.28	91.39	88.89	89.52	1,202,913	-0.82(-0.91%)
Feb 25, 2021	93.07	93.37	90.34	90.34	1,115,856	-1.94(-2.10%)
Feb 24, 2021	90.28	92.76	90.05	92.28	684,351	+2.27(+2.52%)
Feb 23, 2021	89.64	90.71	88.30	90.02	759,692	+1.31(+1.47%)
Feb 22, 2021	87.34	89.05	87.15	88.71	2,636,513	+0.66(+0.75%)
Feb 19, 2021	86.95	88.81	86.95	88.05	722,972	+1.45(+1.67%)
Feb 18, 2021	84.47	87.30	84.47	86.60	894,868	+0.80(+0.94%)
Feb 17, 2021	83.59	85.83	83.08	85.80	748,537	+2.73(+3.28%)
Feb 16, 2021	85.26	85.52	82.80	83.07	2,903,080	-1.46(-1.73%)
Feb 12, 2021	83.15	84.66	82.90	84.54	632,122	+0.96(+1.15%)
Feb 11, 2021	83.23	86.90	82.91	83.58	1,454,723	+2.13(+2.62%)
Feb 10, 2021	80.04	81.74	79.40	81.44	829,503	+1.70(+2.13%)
Feb 09, 2021	80.50	81.22	79.21	79.74	1,198,103	-0.44(-0.55%)
Feb 08, 2021	79.64	80.33	79.10	80.18	564,049	+0.87(+1.10%)
Feb 05, 2021	80.18	80.43	79.24	79.31	542,147	-0.58(-0.72%)
Feb 04, 2021	78.90	80.67	78.43	79.89	688,348	+1.12(+1.42%)
Feb 03, 2021	79.36	79.61	77.97	78.77	507,321	-0.91(-1.14%)
Feb 02, 2021	80.52	80.52	78.82	79.68	794,143	-0.27(-0.34%)

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.