Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	110.28	112.26	109.32	110.22	336,351	-1.19(-1.07%)
Apr 29, 2021	111.83	112.49	109.68	111.41	187,603	+0.23(+0.20%)
Apr 28, 2021	113.82	114.46	110.43	111.18	304,691	-2.81(-2.47%)
Apr 27, 2021	113.51	115.37	113.30	114.00	302,684	+0.06(+0.05%)
Apr 26, 2021	114.51	115.16	113.46	113.94	261,655	+0.41(+0.37%)
Apr 23, 2021	112.94	115.67	112.94	113.52	261,584	+0.43(+0.38%)
Apr 22, 2021	111.92	113.84	110.86	113.09	347,034	+2.15(+1.94%)
Apr 21, 2021	111.12	111.71	109.57	110.94	379,200	+0.60(+0.55%)
Apr 20, 2021	111.78	112.55	109.12	110.33	347,193	-2.17(-1.93%)
Apr 19, 2021	115.45	116.36	111.43	112.50	506,838	-2.98(-2.58%)
Apr 16, 2021	113.16	115.61	112.49	115.49	691,445	+3.71(+3.32%)
Apr 15, 2021	111.07	112.02	109.02	111.78	194,770	+1.69(+1.53%)
Apr 14, 2021	109.98	112.31	109.32	110.09	340,029	-0.04(-0.04%)
Apr 13, 2021	111.30	111.30	107.92	110.13	459,695	-1.17(-1.05%)
Apr 12, 2021	110.22	111.46	108.57	111.30	372,428	+1.09(+0.99%)
Apr 09, 2021	109.45	112.01	109.40	110.22	345,975	+0.80(+0.73%)
Apr 08, 2021	108.52	110.67	107.55	109.42	534,286	+1.24(+1.15%)
Apr 07, 2021	108.84	109.08	107.63	108.17	657,575	-0.63(-0.58%)
Apr 06, 2021	107.85	109.84	107.29	108.80	431,436	+0.96(+0.89%)
Apr 05, 2021	107.98	109.09	105.20	107.85	695,729	+1.30(+1.22%)
Apr 01, 2021	102.82	106.79	102.53	106.54	615,259	+4.49(+4.40%)
Mar 31, 2021	99.69	103.02	99.45	102.05	697,369	+3.16(+3.19%)
Mar 30, 2021	96.43	99.29	94.26	98.89	491,153	+2.43(+2.52%)
Mar 29, 2021	96.89	98.98	95.68	96.47	392,894	-0.81(-0.83%)
Mar 26, 2021	97.90	98.48	94.61	97.28	560,146	+0.57(+0.59%)
Mar 25, 2021	93.61	97.68	92.45	96.70	885,188	+2.16(+2.29%)
Mar 24, 2021	98.17	100.19	94.25	94.54	659,834	-2.26(-2.34%)
Mar 23, 2021	99.07	99.56	95.78	96.80	431,271	-3.63(-3.62%)
Mar 22, 2021	102.40	102.63	99.45	100.43	502,961	-1.74(-1.70%)
Mar 19, 2021	102.34	103.42	99.35	102.17	1,231,836	-0.25(-0.24%)
Mar 18, 2021	102.25	104.51	100.84	102.42	595,968	-0.05(-0.05%)
Mar 17, 2021	102.61	102.70	99.92	102.47	398,501	-0.39(-0.37%)
Mar 16, 2021	103.81	104.70	101.82	102.85	543,675	-1.38(-1.33%)
Mar 15, 2021	101.92	104.35	98.37	104.23	576,169	+0.62(+0.60%)
Mar 12, 2021	105.05	106.11	102.68	103.61	495,713	-1.81(-1.71%)
Mar 11, 2021	106.60	107.56	104.84	105.42	609,485	-0.94(-0.88%)
Mar 10, 2021	106.10	107.17	104.85	106.36	348,350	+1.23(+1.17%)
Mar 09, 2021	103.42	105.99	102.36	105.12	512,683	+3.00(+2.94%)
Mar 08, 2021	102.02	104.38	100.66	102.12	470,997	+1.19(+1.18%)
Mar 05, 2021	103.93	103.93	96.56	100.93	819,299	-1.07(-1.05%)
Mar 04, 2021	107.01	107.06	99.89	101.99	585,821	-4.59(-4.31%)
Mar 03, 2021	108.60	108.87	105.88	106.58	386,171	-1.92(-1.77%)
Mar 02, 2021	109.67	110.33	107.39	108.51	408,321	-1.18(-1.08%)
Mar 01, 2021	110.34	111.43	107.39	109.69	529,485	+1.09(+1.01%)
Feb 26, 2021	107.84	112.03	106.82	108.60	499,258	+1.62(+1.51%)
Feb 25, 2021	110.65	111.10	105.33	106.98	478,789	-4.05(-3.65%)
Feb 24, 2021	108.06	112.28	107.43	111.03	651,874	+3.61(+3.36%)
Feb 23, 2021	102.05	108.19	100.93	107.42	712,896	+4.83(+4.71%)
Feb 22, 2021	98.49	103.55	97.36	102.59	558,579	+2.89(+2.90%)
Feb 19, 2021	96.82	100.21	96.82	99.70	439,546	+3.72(+3.87%)
Feb 18, 2021	95.21	96.28	93.44	95.98	348,098	+0.24(+0.25%)
Feb 17, 2021	96.16	97.90	93.95	95.74	442,527	-1.67(-1.71%)
Feb 16, 2021	99.30	100.22	95.67	97.41	392,856	-1.34(-1.36%)
Feb 12, 2021	95.47	99.11	95.11	98.75	405,173	+2.36(+2.45%)
Feb 11, 2021	98.61	99.69	95.53	96.40	339,012	+0.69(+0.72%)
Feb 10, 2021	97.50	98.56	94.96	95.71	579,691	-1.38(-1.42%)
Feb 09, 2021	96.65	98.71	95.00	97.09	730,843	-0.55(-0.57%)
Feb 08, 2021	100.25	101.15	96.76	97.64	696,827	-0.73(-0.74%)
Feb 05, 2021	103.58	107.95	98.25	98.37	950,373	-3.67(-3.60%)
Feb 04, 2021	90.56	102.48	88.76	102.04	1,129,887	+17.60(+20.85%)
Feb 03, 2021	84.77	85.84	83.33	84.43	273,236	-0.29(-0.34%)
Feb 02, 2021	86.91	87.27	84.38	84.72	320,563	-0.66(-0.77%)

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.