Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	93.27	94.50	91.11	91.56	2,742,025	-3.69(-3.87%)
Apr 29, 2020	94.11	96.06	92.51	95.25	2,956,337	+3.58(+3.91%)
Apr 28, 2020	94.69	96.08	91.53	91.67	2,286,723	-1.13(-1.21%)
Apr 27, 2020	91.64	93.24	91.50	92.79	1,821,697	+1.49(+1.63%)
Apr 24, 2020	90.65	91.59	89.34	91.31	2,000,923	+1.79(+2.00%)
Apr 23, 2020	92.39	92.97	89.49	89.52	1,857,707	-2.29(-2.49%)
Apr 22, 2020	91.71	92.58	89.91	91.80	2,031,521	+1.71(+1.90%)
Apr 21, 2020	89.37	92.06	88.59	90.09	1,923,785	-2.37(-2.56%)
Apr 20, 2020	92.88	94.76	91.35	92.46	2,642,812	-1.98(-2.10%)
Apr 17, 2020	92.71	95.23	90.12	94.44	4,433,782	+4.49(+4.99%)
Apr 16, 2020	88.01	90.23	87.86	89.95	2,409,253	+1.79(+2.03%)
Apr 15, 2020	88.87	89.92	87.74	88.16	2,262,574	-4.05(-4.39%)
Apr 14, 2020	90.11	92.81	89.21	92.21	2,659,319	+4.00(+4.53%)
Apr 13, 2020	91.65	92.04	87.66	88.21	2,472,602	-2.11(-2.33%)
Apr 09, 2020	89.06	91.98	88.03	90.32	3,015,327	+2.78(+3.18%)
Apr 08, 2020	84.65	88.55	82.36	87.54	2,168,527	+4.25(+5.10%)
Apr 07, 2020	87.85	89.63	83.05	83.29	2,974,526	-0.89(-1.06%)
Apr 06, 2020	81.49	85.18	79.79	84.18	2,675,651	+6.81(+8.79%)
Apr 03, 2020	76.59	78.30	75.39	77.38	3,626,458	+0.15(+0.20%)
Apr 02, 2020	77.65	80.77	75.65	77.22	2,866,184	-0.55(-0.71%)
Apr 01, 2020	77.85	79.93	76.83	77.77	2,981,767	-4.80(-5.81%)
Mar 31, 2020	84.07	84.78	82.10	82.57	2,816,146	-2.62(-3.07%)
Mar 30, 2020	79.46	85.77	76.94	85.19	3,049,960	+5.56(+6.99%)
Mar 27, 2020	77.51	83.34	76.63	79.63	2,957,891	-0.94(-1.16%)
Mar 26, 2020	74.81	81.47	74.72	80.56	3,958,829	+5.85(+7.83%)
Mar 25, 2020	70.08	78.05	67.52	74.71	3,932,264	+4.57(+6.52%)
Mar 24, 2020	70.30	71.27	68.14	70.14	3,552,212	+4.22(+6.40%)
Mar 23, 2020	64.58	68.34	61.98	65.92	3,534,228	-0.58(-0.87%)
Mar 20, 2020	68.73	70.80	63.69	66.49	4,345,018	-0.74(-1.10%)
Mar 19, 2020	66.73	70.68	63.67	67.23	2,750,475	-0.77(-1.14%)
Mar 18, 2020	73.42	75.39	57.73	68.01	4,018,756	-11.15(-14.09%)
Mar 17, 2020	78.46	81.60	76.75	79.16	3,241,668	+2.66(+3.48%)
Mar 16, 2020	70.21	81.49	70.21	76.49	4,007,711	-7.01(-8.40%)
Mar 13, 2020	80.53	83.77	74.80	83.51	4,006,179	+8.07(+10.70%)
Mar 12, 2020	77.45	81.35	75.36	75.43	4,885,623	-8.07(-9.67%)
Mar 11, 2020	86.64	87.03	81.51	83.51	2,957,325	-5.84(-6.54%)
Mar 10, 2020	89.47	90.19	85.13	89.35	2,789,785	+3.29(+3.82%)
Mar 09, 2020	89.63	90.16	84.63	86.06	2,806,682	-10.38(-10.76%)
Mar 06, 2020	93.80	96.95	93.53	96.44	3,641,012	-1.19(-1.22%)
Mar 05, 2020	100.05	100.90	96.35	97.63	2,732,793	-5.45(-5.28%)
Mar 04, 2020	100.21	103.42	99.17	103.07	2,117,352	+4.78(+4.86%)
Mar 03, 2020	101.20	102.24	97.21	98.29	3,122,138	-3.12(-3.08%)
Mar 02, 2020	94.14	101.50	94.14	101.42	3,104,004	+6.68(+7.05%)
Feb 28, 2020	95.94	97.12	92.63	94.74	4,643,529	-3.72(-3.78%)
Feb 27, 2020	102.64	103.03	98.41	98.46	2,642,527	-5.20(-5.02%)
Feb 26, 2020	105.66	106.60	103.65	103.66	2,767,658	-1.41(-1.35%)
Feb 25, 2020	108.16	108.20	104.92	105.08	2,284,710	-2.89(-2.68%)
Feb 24, 2020	108.78	109.61	107.65	107.97	1,948,820	-2.76(-2.49%)
Feb 21, 2020	110.43	111.09	110.10	110.73	1,649,637	+0.14(+0.13%)
Feb 20, 2020	111.06	111.50	110.22	110.58	2,396,008	-0.72(-0.64%)
Feb 19, 2020	111.61	111.96	110.93	111.30	1,531,587	-0.04(-0.03%)
Feb 18, 2020	112.32	112.79	111.17	111.34	1,857,428	-1.14(-1.01%)
Feb 14, 2020	111.90	112.49	111.65	112.47	1,240,130	+0.61(+0.55%)
Feb 13, 2020	110.75	111.89	110.35	111.86	1,526,691	+0.99(+0.90%)
Feb 12, 2020	112.19	112.19	110.12	110.87	1,729,472	-1.18(-1.06%)
Feb 11, 2020	110.98	112.33	110.82	112.05	1,942,146	+1.03(+0.93%)
Feb 10, 2020	111.37	111.81	110.41	111.02	1,712,937	-0.43(-0.38%)
Feb 07, 2020	110.95	111.75	110.71	111.45	1,486,526	+0.48(+0.44%)
Feb 06, 2020	111.76	112.35	110.88	110.97	1,682,141	-0.70(-0.63%)
Feb 05, 2020	108.44	111.91	108.44	111.67	3,034,858	+4.23(+3.93%)
Feb 04, 2020	107.63	108.52	107.41	107.44	2,063,398	+0.81(+0.76%)

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.