Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	105.42	105.95	104.99	105.14	43,251	-1.12(-1.05%)
Apr 29, 2021	106.70	106.70	105.36	106.26	94,741	+0.08(+0.07%)
Apr 28, 2021	106.51	106.51	106.07	106.18	25,684	-0.47(-0.44%)
Apr 27, 2021	107.10	107.12	106.38	106.66	73,256	-0.42(-0.40%)
Apr 26, 2021	106.46	107.09	106.40	107.08	71,771	+0.62(+0.58%)
Apr 23, 2021	105.52	106.73	105.52	106.46	23,508	+1.34(+1.27%)
Apr 22, 2021	105.84	106.40	104.82	105.12	84,181	-0.83(-0.78%)
Apr 21, 2021	104.44	106.00	104.41	105.95	38,136	+1.36(+1.30%)
Apr 20, 2021	105.09	105.40	104.22	104.59	52,255	-0.72(-0.68%)
Apr 19, 2021	106.43	106.43	104.82	105.31	32,132	-1.34(-1.25%)
Apr 16, 2021	106.69	106.73	106.28	106.64	28,087	+0.00(+0.00%)
Apr 15, 2021	105.92	106.66	105.92	106.64	63,797	+1.67(+1.59%)
Apr 14, 2021	105.98	106.14	104.93	104.97	55,386	-0.79(-0.74%)
Apr 13, 2021	105.33	105.80	105.13	105.76	37,758	+0.78(+0.74%)
Apr 12, 2021	105.03	105.03	104.56	104.98	39,152	-0.17(-0.16%)
Apr 09, 2021	104.66	105.24	104.47	105.15	47,525	+0.16(+0.15%)
Apr 08, 2021	104.85	105.03	104.67	104.99	42,836	+1.04(+1.00%)
Apr 07, 2021	104.44	104.44	103.72	103.95	47,674	-0.64(-0.61%)
Apr 06, 2021	104.35	105.22	104.28	104.59	59,720	+0.06(+0.06%)
Apr 05, 2021	104.01	104.67	103.65	104.53	80,969	+1.27(+1.23%)
Apr 01, 2021	102.52	103.36	102.52	103.27	137,792	+1.79(+1.76%)
Mar 31, 2021	100.68	101.97	100.68	101.48	44,772	+1.38(+1.37%)
Mar 30, 2021	100.00	100.28	99.40	100.10	75,694	-0.44(-0.44%)
Mar 29, 2021	100.63	100.94	99.72	100.54	50,165	-0.47(-0.47%)
Mar 26, 2021	98.76	101.02	98.76	101.02	61,467	+2.25(+2.28%)
Mar 25, 2021	98.22	99.14	97.47	98.76	149,519	+0.01(+0.01%)
Mar 24, 2021	100.91	100.91	98.74	98.76	57,456	-1.65(-1.64%)
Mar 23, 2021	101.61	101.61	100.29	100.41	224,273	-1.05(-1.03%)
Mar 22, 2021	100.61	101.90	100.61	101.46	52,896	+1.52(+1.52%)
Mar 19, 2021	99.51	100.31	98.77	99.94	118,039	+0.67(+0.67%)
Mar 18, 2021	100.66	100.93	99.12	99.27	86,568	-2.80(-2.74%)
Mar 17, 2021	101.12	102.61	100.35	102.07	88,669	+0.13(+0.13%)
Mar 16, 2021	102.31	102.90	101.46	101.94	241,326	+0.34(+0.33%)
Mar 15, 2021	100.50	101.68	100.09	101.60	75,772	+1.41(+1.41%)
Mar 12, 2021	99.61	100.26	99.01	100.19	64,977	-0.73(-0.72%)
Mar 11, 2021	100.16	101.35	100.10	100.92	147,883	+2.31(+2.34%)
Mar 10, 2021	100.20	100.43	98.55	98.61	62,815	-0.34(-0.34%)
Mar 09, 2021	97.91	99.42	97.73	98.95	129,906	+3.34(+3.50%)
Mar 08, 2021	97.61	98.33	95.61	95.61	184,746	-2.36(-2.41%)
Mar 05, 2021	96.82	97.99	94.29	97.96	105,104	+1.96(+2.05%)
Mar 04, 2021	98.11	98.53	94.84	96.00	249,277	-2.30(-2.34%)
Mar 03, 2021	100.89	100.99	98.27	98.30	148,296	-2.80(-2.77%)
Mar 02, 2021	102.89	102.89	101.09	101.09	72,782	-1.56(-1.52%)
Mar 01, 2021	101.64	102.77	101.34	102.66	127,948	+2.57(+2.57%)
Feb 26, 2021	100.53	101.19	98.93	100.08	106,123	+0.34(+0.34%)
Feb 25, 2021	102.77	103.19	99.33	99.74	229,062	-3.63(-3.51%)
Feb 24, 2021	101.83	103.39	100.92	103.37	177,140	+0.74(+0.72%)
Feb 23, 2021	101.52	102.96	100.18	102.64	223,877	-0.49(-0.48%)
Feb 22, 2021	104.53	104.59	103.06	103.13	81,348	-2.44(-2.32%)
Feb 19, 2021	105.89	106.26	105.27	105.57	53,061	+0.39(+0.37%)
Feb 18, 2021	104.56	105.50	103.82	105.18	147,084	-0.44(-0.42%)
Feb 17, 2021	105.23	105.71	104.48	105.62	118,949	-0.62(-0.58%)
Feb 16, 2021	107.04	107.16	106.04	106.24	43,573	-0.39(-0.37%)
Feb 12, 2021	105.66	106.63	105.33	106.63	39,312	+0.82(+0.77%)
Feb 11, 2021	105.23	105.89	105.03	105.82	73,134	+1.02(+0.97%)
Feb 10, 2021	105.41	105.54	103.90	104.80	46,675	+0.17(+0.16%)
Feb 09, 2021	104.49	104.79	104.28	104.63	38,042	+0.33(+0.32%)
Feb 08, 2021	104.13	104.47	103.89	104.30	138,552	+0.70(+0.68%)
Feb 05, 2021	103.41	103.75	103.19	103.60	178,943	+0.68(+0.66%)
Feb 04, 2021	101.67	102.99	101.67	102.92	114,386	+1.60(+1.58%)
Feb 03, 2021	102.51	102.58	101.32	101.32	94,907	-1.24(-1.21%)
Feb 02, 2021	101.70	102.73	101.66	102.56	213,697	+1.78(+1.76%)

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.