Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	90.71	91.00	85.03	85.05	2,039,300	-7.59(-8.19%)
Apr 29, 2021	95.37	95.50	91.44	92.64	1,154,727	-1.81(-1.92%)
Apr 28, 2021	94.31	95.21	93.90	94.45	472,107	-0.26(-0.27%)
Apr 27, 2021	94.90	95.25	94.00	94.71	637,720	+0.21(+0.22%)
Apr 26, 2021	94.25	94.88	93.51	94.50	647,079	+0.42(+0.45%)
Apr 23, 2021	92.65	94.49	92.34	94.08	578,600	+1.78(+1.93%)
Apr 22, 2021	93.00	93.51	91.85	92.30	487,859	-0.82(-0.88%)
Apr 21, 2021	91.73	93.50	91.26	93.12	497,844	+1.15(+1.25%)
Apr 20, 2021	92.99	93.94	91.76	91.97	674,661	-0.55(-0.59%)
Apr 19, 2021	93.93	95.10	91.87	92.52	861,797	-0.67(-0.72%)
Apr 16, 2021	93.64	93.92	92.84	93.19	1,064,800	+0.15(+0.16%)
Apr 15, 2021	92.67	93.80	91.69	93.04	864,943	+0.57(+0.62%)
Apr 14, 2021	92.67	93.63	92.12	92.47	656,723	-0.03(-0.03%)
Apr 13, 2021	92.68	93.25	91.88	92.50	728,538	-0.11(-0.12%)
Apr 12, 2021	91.89	93.22	91.38	92.61	1,458,531	+1.41(+1.55%)
Apr 09, 2021	91.35	91.91	88.92	91.20	917,800	-0.07(-0.08%)
Apr 08, 2021	91.38	92.01	90.17	91.27	746,792	+0.87(+0.96%)
Apr 07, 2021	90.93	91.00	89.20	90.40	1,388,434	-0.55(-0.60%)
Apr 06, 2021	93.40	93.51	90.70	90.95	1,241,073	-2.65(-2.83%)
Apr 05, 2021	93.19	94.25	92.78	93.60	723,487	+1.03(+1.11%)
Apr 01, 2021	91.51	93.38	91.51	92.57	1,334,800	+1.22(+1.34%)
Mar 31, 2021	91.04	92.54	90.04	91.35	1,077,951	+0.99(+1.10%)
Mar 30, 2021	90.00	90.58	88.13	90.36	1,464,687	+0.27(+0.30%)
Mar 29, 2021	90.99	92.21	89.82	90.09	1,441,075	-1.84(-2.00%)
Mar 26, 2021	87.28	92.26	86.57	91.93	3,209,800	+6.19(+7.22%)
Mar 25, 2021	83.03	87.08	81.53	85.74	5,475,637	+6.74(+8.53%)
Mar 24, 2021	83.10	83.22	78.00	79.00	3,146,074	-3.50(-4.24%)
Mar 23, 2021	84.21	84.44	82.22	82.50	1,337,426	-3.01(-3.52%)
Mar 22, 2021	84.15	86.40	83.90	85.51	1,226,601	+1.97(+2.36%)
Mar 19, 2021	84.00	85.36	83.50	83.54	1,793,900	-1.38(-1.63%)
Mar 18, 2021	86.18	88.13	84.75	84.92	1,821,449	-3.49(-3.95%)
Mar 17, 2021	88.09	89.41	86.93	88.41	1,642,940	-1.76(-1.95%)
Mar 16, 2021	91.15	91.85	89.12	90.17	724,559	-0.21(-0.23%)
Mar 15, 2021	89.55	90.98	88.10	90.38	851,158	+1.66(+1.87%)
Mar 12, 2021	85.31	89.28	84.15	88.72	1,499,700	+2.06(+2.38%)
Mar 11, 2021	87.66	88.51	85.90	86.66	1,147,691	+1.69(+1.99%)
Mar 10, 2021	84.24	85.52	82.70	84.97	1,688,635	-0.72(-0.84%)
Mar 09, 2021	84.73	86.98	84.03	85.69	1,383,356	+2.78(+3.35%)
Mar 08, 2021	84.71	86.00	82.91	82.91	1,474,587	-3.20(-3.72%)
Mar 05, 2021	85.54	86.35	82.59	86.11	1,248,900	+0.79(+0.93%)
Mar 04, 2021	86.50	88.50	84.14	85.32	1,414,922	-1.25(-1.44%)
Mar 03, 2021	88.38	88.84	86.15	86.57	895,597	-2.32(-2.61%)
Mar 02, 2021	91.67	91.88	88.83	88.89	826,445	-2.30(-2.52%)
Mar 01, 2021	91.07	91.93	90.31	91.19	1,103,658	+1.19(+1.32%)
Feb 26, 2021	89.81	91.58	88.28	90.00	687,300	+0.28(+0.31%)
Feb 25, 2021	92.71	93.53	89.07	89.72	974,611	-3.81(-4.07%)
Feb 24, 2021	89.96	93.73	89.23	93.53	1,170,284	+3.52(+3.91%)
Feb 23, 2021	88.88	90.22	85.29	90.01	1,364,863	+0.01(+0.01%)
Feb 22, 2021	90.78	91.53	89.53	90.00	960,452	-1.74(-1.90%)
Feb 19, 2021	93.13	93.14	91.36	91.74	1,537,500	+0.32(+0.35%)
Feb 18, 2021	91.27	92.10	90.54	91.42	913,298	-1.34(-1.44%)
Feb 17, 2021	93.52	94.36	91.14	92.76	1,153,281	-1.47(-1.56%)
Feb 16, 2021	95.68	95.91	94.11	94.23	1,197,074	+0.28(+0.30%)
Feb 12, 2021	95.25	96.32	92.46	93.95	4,069,000	+1.40(+1.51%)
Feb 11, 2021	88.52	93.48	88.52	92.55	2,581,971	+3.83(+4.32%)
Feb 10, 2021	87.53	89.50	86.09	88.72	1,472,558	+1.65(+1.90%)
Feb 09, 2021	88.43	89.70	86.43	87.07	2,236,431	-1.07(-1.21%)
Feb 08, 2021	90.56	91.80	87.69	88.14	3,559,943	-0.64(-0.72%)
Feb 05, 2021	91.13	91.13	87.97	88.78	1,264,400	-0.77(-0.86%)
Feb 04, 2021	89.10	89.63	87.64	89.55	2,316,762	+1.01(+1.14%)
Feb 03, 2021	90.23	90.91	87.89	88.54	2,572,372	+0.40(+0.45%)
Feb 02, 2021	91.00	91.86	85.90	88.14	6,698,716	-7.48(-7.82%)

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.