Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	100.36	100.93	99.56	99.75	151,623	-1.00(-0.99%)
Apr 29, 2021	102.47	102.47	99.81	100.75	374,752	-1.59(-1.56%)
Apr 28, 2021	102.27	102.90	101.88	102.35	200,306	-0.03(-0.03%)
Apr 27, 2021	102.58	102.91	101.89	102.38	225,062	-0.20(-0.19%)
Apr 26, 2021	101.36	102.67	101.24	102.58	175,051	+1.29(+1.27%)
Apr 23, 2021	100.12	101.54	99.99	101.29	147,790	+1.32(+1.32%)
Apr 22, 2021	100.20	101.44	99.51	99.97	478,070	-0.11(-0.11%)
Apr 21, 2021	98.95	100.15	98.58	100.08	408,274	+0.85(+0.86%)
Apr 20, 2021	100.08	100.70	98.55	99.23	190,122	-1.10(-1.10%)
Apr 19, 2021	101.08	101.66	100.01	100.33	210,207	-1.18(-1.16%)
Apr 16, 2021	102.08	102.08	100.83	101.51	181,182	-0.43(-0.42%)
Apr 15, 2021	101.35	102.10	101.00	101.93	162,521	+1.33(+1.32%)
Apr 14, 2021	101.90	102.50	100.34	100.60	261,195	-0.90(-0.89%)
Apr 13, 2021	100.44	101.61	100.42	101.51	302,389	+1.58(+1.58%)
Apr 12, 2021	99.63	100.26	99.11	99.93	311,361	+0.24(+0.24%)
Apr 09, 2021	99.00	99.71	98.20	99.69	168,067	+0.38(+0.38%)
Apr 08, 2021	98.88	99.43	98.55	99.32	285,571	+1.25(+1.27%)
Apr 07, 2021	98.59	98.90	97.77	98.07	157,825	-0.57(-0.58%)
Apr 06, 2021	98.14	99.18	97.67	98.64	270,097	+0.29(+0.29%)
Apr 05, 2021	98.02	98.50	97.20	98.35	292,129	+0.94(+0.97%)
Apr 01, 2021	96.41	97.49	96.27	97.41	285,391	+2.49(+2.62%)
Mar 31, 2021	93.86	95.58	93.85	94.92	381,286	+1.72(+1.85%)
Mar 30, 2021	93.38	93.42	92.02	93.20	182,264	-0.35(-0.37%)
Mar 29, 2021	94.56	94.84	93.07	93.55	298,890	-1.11(-1.17%)
Mar 26, 2021	93.31	94.75	92.46	94.66	279,540	+1.35(+1.44%)
Mar 25, 2021	91.39	93.45	91.26	93.31	619,834	+0.54(+0.59%)
Mar 24, 2021	96.09	96.09	92.69	92.76	346,215	-2.89(-3.02%)
Mar 23, 2021	96.77	97.08	95.39	95.66	611,923	-1.12(-1.16%)
Mar 22, 2021	95.93	97.33	95.93	96.78	332,782	+1.02(+1.07%)
Mar 19, 2021	95.08	96.43	94.23	95.76	553,876	+0.99(+1.05%)
Mar 18, 2021	97.08	97.08	94.51	94.77	488,374	-3.28(-3.34%)
Mar 17, 2021	96.38	98.71	95.43	98.05	614,355	+0.42(+0.43%)
Mar 16, 2021	98.68	99.21	96.75	97.63	463,069	-0.69(-0.71%)
Mar 15, 2021	97.84	98.33	96.88	98.32	474,591	+0.62(+0.64%)
Mar 12, 2021	97.41	97.95	96.22	97.70	606,467	-1.12(-1.13%)
Mar 11, 2021	97.08	99.10	96.90	98.82	660,182	+3.30(+3.45%)
Mar 10, 2021	97.42	98.11	95.15	95.52	891,721	-0.23(-0.24%)
Mar 09, 2021	94.85	96.49	94.50	95.75	1,912,370	+4.10(+4.48%)
Mar 08, 2021	93.72	95.30	91.64	91.65	1,116,309	-2.25(-2.39%)
Mar 05, 2021	94.42	94.53	89.54	93.89	1,307,014	+0.48(+0.51%)
Mar 04, 2021	96.29	97.24	91.50	93.42	1,361,019	-3.51(-3.62%)
Mar 03, 2021	100.57	100.68	96.47	96.93	676,910	-3.46(-3.44%)
Mar 02, 2021	102.57	102.73	100.31	100.38	581,946	-1.72(-1.69%)
Mar 01, 2021	100.83	102.30	100.29	102.11	432,074	+3.13(+3.16%)
Feb 26, 2021	99.14	100.39	97.08	98.98	839,243	+0.34(+0.34%)
Feb 25, 2021	102.44	103.20	98.22	98.64	711,779	-4.35(-4.22%)
Feb 24, 2021	101.04	103.21	99.97	102.99	584,307	+1.55(+1.52%)
Feb 23, 2021	100.03	101.79	96.94	101.44	1,012,016	-1.80(-1.75%)
Feb 22, 2021	105.26	106.18	103.15	103.25	634,549	-4.08(-3.80%)
Feb 19, 2021	107.43	108.17	106.98	107.33	394,688	+0.83(+0.78%)
Feb 18, 2021	106.32	106.89	104.78	106.50	412,708	-0.79(-0.74%)
Feb 17, 2021	107.41	107.43	105.56	107.29	632,657	-0.83(-0.77%)
Feb 16, 2021	110.50	110.66	107.36	108.12	512,890	-1.34(-1.22%)
Feb 12, 2021	108.80	109.56	107.71	109.46	318,375	+0.54(+0.50%)
Feb 11, 2021	109.96	110.19	108.09	108.91	433,074	+0.00(+0.00%)
Feb 10, 2021	110.97	110.97	107.34	108.91	527,936	-1.74(-1.58%)
Feb 09, 2021	109.17	110.92	108.73	110.66	607,331	+2.23(+2.06%)
Feb 08, 2021	107.86	108.61	107.46	108.43	472,629	+2.03(+1.91%)
Feb 05, 2021	105.37	106.50	104.77	106.40	387,622	+1.59(+1.52%)
Feb 04, 2021	103.98	104.80	103.42	104.80	366,799	+1.66(+1.61%)
Feb 03, 2021	103.53	103.99	102.22	103.14	532,797	+0.91(+0.89%)
Feb 02, 2021	101.12	102.51	101.12	102.23	433,457	+2.21(+2.21%)

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.