Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	99.25	104.10	94.59	96.86	3,261,920	+4.99(+5.43%)
Apr 29, 2021	93.23	93.93	91.55	91.88	1,483,283	-0.71(-0.77%)
Apr 28, 2021	93.96	94.77	92.45	92.59	1,085,779	-1.09(-1.16%)
Apr 27, 2021	90.83	94.32	90.38	93.68	913,594	+3.30(+3.66%)
Apr 26, 2021	89.85	90.82	89.14	90.37	773,780	+0.93(+1.04%)
Apr 23, 2021	89.06	89.92	87.96	89.45	528,996	+0.79(+0.89%)
Apr 22, 2021	89.04	89.39	88.16	88.65	754,167	+1.05(+1.20%)
Apr 21, 2021	87.06	89.00	87.02	87.60	758,062	+0.83(+0.95%)
Apr 20, 2021	87.60	87.92	85.83	86.78	650,647	-0.77(-0.88%)
Apr 19, 2021	87.71	88.61	86.80	87.55	772,094	+0.15(+0.17%)
Apr 16, 2021	87.23	88.07	86.63	87.40	538,093	+0.81(+0.94%)
Apr 15, 2021	86.43	87.92	85.89	86.59	702,178	+0.85(+0.99%)
Apr 14, 2021	85.29	87.15	85.15	85.74	557,635	+0.69(+0.81%)
Apr 13, 2021	85.25	85.49	83.28	85.06	686,144	-0.47(-0.55%)
Apr 12, 2021	83.35	85.92	83.14	85.53	721,852	+2.47(+2.97%)
Apr 09, 2021	82.05	83.16	81.30	83.06	672,196	+1.71(+2.10%)
Apr 08, 2021	82.06	82.89	80.34	81.35	709,206	-0.77(-0.94%)
Apr 07, 2021	83.04	83.73	81.09	82.13	573,254	-0.62(-0.75%)
Apr 06, 2021	82.53	83.66	82.49	82.75	647,325	-0.37(-0.45%)
Apr 05, 2021	80.52	83.88	80.20	83.12	1,135,837	+3.14(+3.93%)
Apr 01, 2021	79.98	80.40	78.33	79.98	598,743	+0.80(+1.01%)
Mar 31, 2021	80.19	80.97	78.35	79.18	522,626	-1.19(-1.48%)
Mar 30, 2021	78.56	80.56	77.60	80.37	536,271	+1.86(+2.37%)
Mar 29, 2021	80.75	82.29	78.41	78.51	807,387	-2.09(-2.60%)
Mar 26, 2021	78.57	80.85	78.57	80.60	534,499	+2.31(+2.96%)
Mar 25, 2021	77.56	78.53	75.77	78.29	683,075	+0.93(+1.21%)
Mar 24, 2021	76.35	79.27	75.88	77.35	736,049	+1.85(+2.45%)
Mar 23, 2021	78.08	79.47	75.04	75.50	866,608	-3.45(-4.36%)
Mar 22, 2021	79.95	80.72	78.14	78.95	633,012	-1.09(-1.36%)
Mar 19, 2021	79.14	80.89	78.71	80.03	760,362	+0.84(+1.06%)
Mar 18, 2021	80.00	81.52	78.80	79.20	825,893	-0.80(-1.00%)
Mar 17, 2021	80.50	81.13	79.07	80.00	663,475	-0.20(-0.24%)
Mar 16, 2021	81.11	81.11	78.21	80.20	864,190	-0.93(-1.15%)
Mar 15, 2021	78.65	81.26	78.35	81.13	985,788	+2.56(+3.26%)
Mar 12, 2021	78.18	79.10	77.96	78.57	466,887	+0.69(+0.89%)
Mar 11, 2021	77.15	78.94	77.04	77.87	855,303	+1.04(+1.36%)
Mar 10, 2021	78.18	78.50	76.43	76.83	725,942	-0.94(-1.21%)
Mar 09, 2021	78.57	82.32	77.65	77.77	922,159	-0.28(-0.36%)
Mar 08, 2021	75.95	79.53	75.25	78.06	1,234,063	+2.20(+2.90%)
Mar 05, 2021	75.15	76.96	74.51	75.86	1,233,988	+1.92(+2.60%)
Mar 04, 2021	72.95	75.24	71.67	73.94	1,083,155	+0.39(+0.53%)
Mar 03, 2021	74.99	75.39	73.54	73.54	872,365	-1.18(-1.57%)
Mar 02, 2021	75.70	76.78	74.62	74.72	1,190,832	-0.40(-0.53%)
Mar 01, 2021	74.73	75.63	73.39	75.12	1,285,737	+0.80(+1.08%)
Feb 26, 2021	75.98	77.35	71.78	74.32	3,820,230	-9.98(-11.84%)
Feb 25, 2021	84.28	86.36	83.15	84.30	909,141	+0.60(+0.71%)
Feb 24, 2021	82.08	83.85	80.97	83.70	571,726	+1.56(+1.90%)
Feb 23, 2021	83.48	83.48	81.05	82.15	652,452	-1.35(-1.62%)
Feb 22, 2021	82.11	84.20	81.98	83.50	699,546	+1.10(+1.34%)
Feb 19, 2021	83.20	83.22	81.86	82.39	361,761	-0.61(-0.74%)
Feb 18, 2021	83.13	83.25	80.94	83.01	485,208	-0.30(-0.36%)
Feb 17, 2021	83.52	84.12	82.31	83.31	596,924	-0.90(-1.07%)
Feb 16, 2021	85.52	86.29	82.62	84.21	521,051	-1.58(-1.85%)
Feb 12, 2021	85.76	86.61	85.25	85.80	412,527	-0.54(-0.63%)
Feb 11, 2021	87.63	88.48	84.99	86.34	419,094	-0.96(-1.10%)
Feb 10, 2021	86.75	87.44	84.95	87.30	556,534	+1.18(+1.36%)
Feb 09, 2021	85.52	86.53	85.15	86.12	435,766	+0.62(+0.73%)
Feb 08, 2021	85.40	86.34	84.83	85.50	360,316	+0.59(+0.69%)
Feb 05, 2021	85.36	85.81	84.41	84.91	385,347	+0.52(+0.61%)
Feb 04, 2021	83.36	84.67	83.24	84.40	389,216	+1.63(+1.97%)
Feb 03, 2021	80.36	83.04	80.03	82.77	510,200	+1.91(+2.36%)
Feb 02, 2021	80.76	81.68	79.87	80.86	540,286	+0.31(+0.39%)

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.