Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	109.00	109.78	107.87	109.78	348,030	-0.31(-0.28%)
Apr 29, 2021	110.40	110.54	108.34	110.09	231,249	+0.02(+0.02%)
Apr 28, 2021	111.31	111.71	107.99	110.07	245,794	-1.31(-1.18%)
Apr 27, 2021	107.17	111.43	106.29	111.38	316,771	+6.64(+6.34%)
Apr 26, 2021	105.34	105.81	104.37	104.74	130,179	+0.16(+0.15%)
Apr 23, 2021	104.00	105.13	103.06	104.58	138,596	+1.14(+1.10%)
Apr 22, 2021	103.35	104.79	102.31	103.44	192,487	+0.75(+0.73%)
Apr 21, 2021	102.37	103.47	102.13	102.69	189,786	+0.59(+0.58%)
Apr 20, 2021	103.86	105.84	101.34	102.10	135,435	-2.39(-2.28%)
Apr 19, 2021	105.41	105.69	103.66	104.49	152,556	-0.57(-0.54%)
Apr 16, 2021	104.91	105.43	103.96	105.05	258,713	+0.98(+0.95%)
Apr 15, 2021	105.45	105.45	103.63	104.07	108,671	-0.32(-0.31%)
Apr 14, 2021	104.13	105.30	104.13	104.39	95,065	+0.35(+0.34%)
Apr 13, 2021	105.52	105.61	103.08	104.04	136,038	-0.45(-0.43%)
Apr 12, 2021	103.46	104.82	102.84	104.49	93,847	+1.02(+0.99%)
Apr 09, 2021	102.47	103.77	102.10	103.46	98,557	+1.55(+1.52%)
Apr 08, 2021	101.92	102.37	100.24	101.92	132,695	+0.11(+0.11%)
Apr 07, 2021	103.19	103.80	101.73	101.81	111,609	-1.62(-1.56%)
Apr 06, 2021	103.23	104.47	102.28	103.42	132,255	+0.62(+0.61%)
Apr 05, 2021	103.34	103.68	102.01	102.80	164,894	+0.19(+0.18%)
Apr 01, 2021	100.81	102.67	100.30	102.62	168,984	+1.58(+1.56%)
Mar 31, 2021	100.99	101.81	99.57	101.04	271,905	+0.55(+0.54%)
Mar 30, 2021	98.34	100.58	97.71	100.49	237,607	+1.85(+1.87%)
Mar 29, 2021	100.89	102.76	98.56	98.65	218,246	-2.55(-2.52%)
Mar 26, 2021	100.62	101.45	99.62	101.19	216,486	+1.78(+1.79%)
Mar 25, 2021	97.38	99.80	95.93	99.41	135,406	+1.44(+1.47%)
Mar 24, 2021	99.84	101.65	97.83	97.98	152,420	-0.37(-0.38%)
Mar 23, 2021	100.49	100.49	97.93	98.35	237,177	-2.15(-2.14%)
Mar 22, 2021	101.91	102.28	99.73	100.49	141,112	-1.37(-1.34%)
Mar 19, 2021	103.46	103.46	101.27	101.86	545,537	-1.48(-1.43%)
Mar 18, 2021	104.77	105.32	103.31	103.34	270,224	-1.51(-1.44%)
Mar 17, 2021	106.56	106.56	103.88	104.85	302,247	-1.35(-1.27%)
Mar 16, 2021	105.20	106.58	104.34	106.20	248,784	+0.69(+0.65%)
Mar 15, 2021	103.03	105.52	102.13	105.51	284,718	+2.02(+1.95%)
Mar 12, 2021	103.49	104.02	102.50	103.49	538,026	+0.31(+0.30%)
Mar 11, 2021	103.99	106.76	102.82	103.17	373,884	-1.71(-1.63%)
Mar 10, 2021	102.19	105.80	101.72	104.89	323,470	+3.25(+3.19%)
Mar 09, 2021	101.76	102.64	100.67	101.64	342,768	+0.20(+0.19%)
Mar 08, 2021	98.63	102.61	98.00	101.44	218,879	+3.89(+3.98%)
Mar 05, 2021	97.19	97.71	95.19	97.56	566,939	+1.59(+1.66%)
Mar 04, 2021	96.06	96.69	94.07	95.96	473,994	+0.34(+0.36%)
Mar 03, 2021	96.25	97.13	95.46	95.62	222,401	+0.21(+0.22%)
Mar 02, 2021	96.97	96.97	94.40	95.41	436,382	-1.80(-1.85%)
Mar 01, 2021	96.46	97.70	95.80	97.21	146,810	+2.49(+2.63%)
Feb 26, 2021	95.75	96.51	94.55	94.72	288,305	-0.70(-0.73%)
Feb 25, 2021	96.19	96.91	95.32	95.42	352,177	-1.19(-1.23%)
Feb 24, 2021	96.28	96.88	95.20	96.61	164,819	+0.79(+0.82%)
Feb 23, 2021	94.59	96.42	93.61	95.82	269,257	+1.22(+1.29%)
Feb 22, 2021	94.40	96.36	93.42	94.59	382,799	-0.48(-0.50%)
Feb 19, 2021	94.32	95.70	94.32	95.07	245,193	+1.25(+1.34%)
Feb 18, 2021	93.44	94.55	92.97	93.82	368,158	+0.32(+0.34%)
Feb 17, 2021	92.44	94.08	92.44	93.50	178,196	-0.11(-0.11%)
Feb 16, 2021	93.16	94.63	92.52	93.60	456,824	+0.76(+0.82%)
Feb 12, 2021	91.35	93.03	91.30	92.84	155,676	+1.24(+1.36%)
Feb 11, 2021	91.08	92.02	90.25	91.60	252,293	+0.73(+0.80%)
Feb 10, 2021	93.32	94.36	90.55	90.87	279,308	-2.33(-2.50%)
Feb 09, 2021	99.39	100.09	91.91	93.20	359,303	-7.44(-7.39%)
Feb 08, 2021	97.98	100.75	97.38	100.64	213,722	+3.29(+3.37%)
Feb 05, 2021	94.27	97.38	94.27	97.35	194,364	+2.94(+3.12%)
Feb 04, 2021	94.24	96.38	94.16	94.41	246,897	+0.20(+0.22%)
Feb 03, 2021	93.27	94.25	92.62	94.20	163,396	+0.47(+0.50%)
Feb 02, 2021	93.67	94.92	92.47	93.74	147,715	+1.15(+1.24%)

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.