Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	87.19	87.19	84.65	85.47	20,593	-2.04(-2.33%)
Apr 29, 2020	89.69	89.69	87.40	87.52	12,801	-0.39(-0.44%)
Apr 28, 2020	88.36	89.61	87.72	87.91	6,757	+0.45(+0.51%)
Apr 27, 2020	86.83	87.77	86.83	87.46	36,090	+1.21(+1.41%)
Apr 24, 2020	85.97	86.25	84.83	86.25	12,124	+0.60(+0.70%)
Apr 23, 2020	87.36	87.36	85.52	85.65	5,383	-1.34(-1.54%)
Apr 22, 2020	86.54	87.29	86.33	86.98	5,389	+2.08(+2.45%)
Apr 21, 2020	84.94	85.46	84.04	84.90	13,365	-1.38(-1.60%)
Apr 20, 2020	88.43	88.77	86.02	86.28	49,498	-3.57(-3.98%)
Apr 17, 2020	89.44	90.18	87.81	89.86	23,707	+2.61(+3.00%)
Apr 16, 2020	86.93	87.76	86.59	87.24	13,330	+0.41(+0.48%)
Apr 15, 2020	87.79	88.02	86.72	86.83	16,134	-3.18(-3.53%)
Apr 14, 2020	89.79	90.00	88.51	90.00	21,696	+2.28(+2.60%)
Apr 13, 2020	89.93	89.93	86.81	87.72	28,602	-2.69(-2.97%)
Apr 09, 2020	87.86	91.80	87.86	90.41	111,824	+4.11(+4.76%)
Apr 08, 2020	81.83	87.04	81.50	86.30	24,082	+4.62(+5.65%)
Apr 07, 2020	85.13	85.13	81.68	81.68	14,650	-1.03(-1.25%)
Apr 06, 2020	78.57	83.24	78.57	82.71	26,841	+6.47(+8.48%)
Apr 03, 2020	78.34	79.29	75.94	76.25	20,459	-3.62(-4.54%)
Apr 02, 2020	76.48	79.98	76.48	79.87	14,027	+2.73(+3.54%)
Apr 01, 2020	78.70	79.35	75.70	77.14	42,408	-4.57(-5.60%)
Mar 31, 2020	84.95	84.95	81.72	81.72	29,218	-3.90(-4.56%)
Mar 30, 2020	83.39	85.67	82.87	85.62	15,677	+2.94(+3.56%)
Mar 27, 2020	80.42	85.44	79.33	82.68	32,367	+0.58(+0.71%)
Mar 26, 2020	76.46	82.30	76.34	82.10	29,924	+6.10(+8.02%)
Mar 25, 2020	73.92	78.80	71.73	76.00	63,867	+2.16(+2.93%)
Mar 24, 2020	69.80	73.96	69.11	73.84	133,830	+7.08(+10.60%)
Mar 23, 2020	69.60	69.60	64.91	66.76	63,772	-3.37(-4.80%)
Mar 20, 2020	77.31	77.31	70.12	70.13	30,154	-5.57(-7.36%)
Mar 19, 2020	80.30	80.30	75.48	75.70	72,872	-4.60(-5.73%)
Mar 18, 2020	78.99	81.45	75.11	80.31	96,374	-3.91(-4.65%)
Mar 17, 2020	76.68	84.73	76.03	84.22	58,994	+9.29(+12.39%)
Mar 16, 2020	76.85	82.64	74.57	74.94	89,703	-10.27(-12.05%)
Mar 13, 2020	84.69	85.40	79.44	85.20	46,761	+4.27(+5.27%)
Mar 12, 2020	84.84	86.06	78.97	80.94	96,021	-8.81(-9.82%)
Mar 11, 2020	92.32	92.32	88.56	89.75	38,836	-4.52(-4.80%)
Mar 10, 2020	94.68	95.50	90.44	94.28	28,117	+1.34(+1.44%)
Mar 09, 2020	93.74	95.25	91.53	92.94	32,945	-5.97(-6.03%)
Mar 06, 2020	96.88	99.02	96.08	98.91	14,421	-0.73(-0.73%)
Mar 05, 2020	99.79	100.75	98.69	99.64	20,742	-1.57(-1.56%)
Mar 04, 2020	97.10	101.23	97.10	101.21	16,779	+5.17(+5.38%)
Mar 03, 2020	97.30	99.10	95.87	96.04	33,723	-1.17(-1.21%)
Mar 02, 2020	92.09	97.22	92.09	97.21	63,942	+5.28(+5.74%)
Feb 28, 2020	93.49	93.49	90.17	91.93	118,759	-3.86(-4.03%)
Feb 27, 2020	99.11	99.67	95.79	95.79	75,735	-3.88(-3.89%)
Feb 26, 2020	100.61	101.72	99.68	99.68	37,010	-1.26(-1.25%)
Feb 25, 2020	103.51	103.52	100.80	100.94	21,030	-2.44(-2.36%)
Feb 24, 2020	104.39	104.56	103.37	103.37	14,457	-1.26(-1.21%)
Feb 21, 2020	104.62	105.30	104.62	104.64	21,960	-0.23(-0.22%)
Feb 20, 2020	104.96	104.96	104.25	104.87	14,816	-0.01(-0.01%)
Feb 19, 2020	105.64	105.72	104.88	104.88	33,694	-0.83(-0.79%)
Feb 18, 2020	105.63	105.90	105.25	105.72	12,469	+0.64(+0.61%)
Feb 14, 2020	104.49	105.08	104.49	105.08	7,975	+0.71(+0.68%)
Feb 13, 2020	103.36	104.46	103.36	104.37	60,149	+0.92(+0.89%)
Feb 12, 2020	103.26	103.64	103.11	103.45	17,870	+0.03(+0.03%)
Feb 11, 2020	103.36	103.69	103.29	103.43	28,997	+0.44(+0.43%)
Feb 10, 2020	102.84	103.02	102.61	102.99	10,720	+0.34(+0.34%)
Feb 07, 2020	102.87	103.16	102.61	102.64	47,635	-0.21(-0.20%)
Feb 06, 2020	103.03	103.28	102.84	102.85	75,984	-0.14(-0.13%)
Feb 05, 2020	102.44	103.14	102.13	102.99	24,908	+0.54(+0.53%)
Feb 04, 2020	103.05	103.36	102.45	102.45	17,675	-0.95(-0.92%)

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.