Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	90.65	91.63	89.53	90.29	2,490,437	-0.33(-0.36%)
Apr 29, 2021	87.37	90.62	87.05	90.61	1,766,291	+3.53(+4.06%)
Apr 28, 2021	87.33	88.35	85.56	87.08	2,677,784	-2.75(-3.06%)
Apr 27, 2021	91.33	92.32	89.61	89.83	1,887,626	-1.44(-1.58%)
Apr 26, 2021	93.58	93.65	90.91	91.27	1,069,505	-1.53(-1.64%)
Apr 23, 2021	92.59	93.28	91.92	92.80	903,297	+0.57(+0.62%)
Apr 22, 2021	91.87	93.04	91.54	92.23	875,999	+0.20(+0.22%)
Apr 21, 2021	92.71	93.54	91.79	92.03	1,034,352	-0.49(-0.53%)
Apr 20, 2021	92.05	92.70	91.45	92.52	757,249	+0.78(+0.85%)
Apr 19, 2021	93.52	93.52	91.46	91.74	844,125	-1.97(-2.10%)
Apr 16, 2021	94.28	97.05	93.28	93.71	1,666,169	+0.00(+0.00%)
Apr 15, 2021	92.11	93.96	91.32	93.71	1,292,994	+2.08(+2.27%)
Apr 14, 2021	91.14	91.82	90.60	91.63	792,168	+0.29(+0.32%)
Apr 13, 2021	91.89	92.37	90.63	91.34	948,655	-0.77(-0.84%)
Apr 12, 2021	90.67	92.20	90.42	92.11	819,753	+1.48(+1.63%)
Apr 09, 2021	90.08	90.97	89.79	90.63	588,686	+0.87(+0.97%)
Apr 08, 2021	89.35	89.93	88.78	89.76	708,307	+0.22(+0.25%)
Apr 07, 2021	90.46	90.92	89.31	89.53	666,646	-1.20(-1.32%)
Apr 06, 2021	90.21	91.38	90.21	90.73	873,506	-0.11(-0.12%)
Apr 05, 2021	91.12	91.75	90.25	90.85	860,832	+0.49(+0.55%)
Apr 01, 2021	88.91	90.67	88.35	90.35	988,777	+1.60(+1.80%)
Mar 31, 2021	91.27	91.39	88.43	88.75	1,354,359	-2.21(-2.43%)
Mar 30, 2021	90.68	91.50	90.59	90.97	864,342	+0.37(+0.41%)
Mar 29, 2021	90.86	91.98	89.96	90.59	951,118	-0.27(-0.30%)
Mar 26, 2021	90.08	91.02	89.75	90.86	1,246,724	+1.32(+1.47%)
Mar 25, 2021	88.93	89.97	87.98	89.54	752,537	+1.13(+1.27%)
Mar 24, 2021	88.48	89.88	88.20	88.42	868,880	-0.04(-0.04%)
Mar 23, 2021	88.72	89.33	88.04	88.46	719,729	-0.45(-0.50%)
Mar 22, 2021	90.47	90.47	87.98	88.90	1,409,788	-1.03(-1.15%)
Mar 19, 2021	89.57	90.56	88.78	89.93	2,436,999	+1.01(+1.14%)
Mar 18, 2021	88.13	90.43	88.13	88.92	907,649	+0.40(+0.45%)
Mar 17, 2021	89.92	89.92	87.89	88.52	749,015	-0.93(-1.04%)
Mar 16, 2021	90.10	90.38	88.20	89.45	740,202	-0.97(-1.07%)
Mar 15, 2021	89.33	90.46	89.26	90.42	795,195	+1.21(+1.36%)
Mar 12, 2021	88.35	89.59	87.85	89.21	824,805	+1.29(+1.47%)
Mar 11, 2021	87.62	88.41	86.81	87.92	1,056,809	+0.01(+0.01%)
Mar 10, 2021	87.43	88.21	87.04	87.91	860,945	+0.85(+0.97%)
Mar 09, 2021	86.28	88.50	85.65	87.06	1,062,903	+1.67(+1.96%)
Mar 08, 2021	88.24	88.69	85.32	85.39	1,188,646	-2.06(-2.36%)
Mar 05, 2021	85.56	87.97	85.03	87.45	1,075,225	+1.90(+2.22%)
Mar 04, 2021	86.38	86.80	85.28	85.55	1,321,141	-0.44(-0.51%)
Mar 03, 2021	85.97	87.80	85.08	85.99	1,279,194	-0.14(-0.16%)
Mar 02, 2021	85.29	87.23	85.05	86.13	1,478,865	+0.83(+0.98%)
Mar 01, 2021	85.08	86.10	84.49	85.30	918,570	+1.27(+1.51%)
Feb 26, 2021	83.24	85.17	83.05	84.03	1,518,052	+0.79(+0.94%)
Feb 25, 2021	83.55	84.38	83.02	83.24	978,004	-0.03(-0.03%)
Feb 24, 2021	82.93	83.71	82.53	83.27	1,168,077	+0.23(+0.28%)
Feb 23, 2021	83.04	83.92	81.73	83.04	795,733	-0.04(-0.04%)
Feb 22, 2021	83.79	83.92	82.67	83.08	795,077	-0.89(-1.06%)
Feb 19, 2021	84.56	85.27	83.74	83.97	1,018,017	-0.43(-0.50%)
Feb 18, 2021	82.79	84.58	82.63	84.39	771,490	+1.19(+1.43%)
Feb 17, 2021	81.66	83.28	80.78	83.20	955,409	+1.34(+1.64%)
Feb 16, 2021	84.55	85.09	81.70	81.86	1,143,384	-2.59(-3.07%)
Feb 12, 2021	83.43	84.60	83.37	84.45	708,373	+0.94(+1.13%)
Feb 11, 2021	84.66	84.80	82.38	83.50	798,077	-0.63(-0.75%)
Feb 10, 2021	85.09	85.37	83.17	84.13	970,158	-0.84(-0.99%)
Feb 09, 2021	83.50	85.02	82.96	84.97	1,006,586	+1.76(+2.11%)
Feb 08, 2021	82.50	83.33	82.18	83.22	1,107,983	+1.05(+1.27%)
Feb 05, 2021	80.82	82.19	80.36	82.17	828,166	+1.42(+1.75%)
Feb 04, 2021	80.84	81.39	79.77	80.76	960,448	+0.35(+0.44%)
Feb 03, 2021	80.11	80.95	79.80	80.40	1,048,889	+0.29(+0.36%)
Feb 02, 2021	80.97	82.13	79.91	80.12	1,394,196	+0.18(+0.22%)

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.