Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	95.69	98.35	95.03	97.66	1,564,333	+1.70(+1.77%)
Apr 29, 2020	98.14	98.94	95.18	95.96	1,779,973	-1.71(-1.75%)
Apr 28, 2020	104.28	104.36	96.70	97.67	2,779,115	-5.31(-5.16%)
Apr 27, 2020	104.00	104.81	102.40	102.98	1,249,715	-0.50(-0.48%)
Apr 24, 2020	102.74	103.96	101.61	103.48	1,535,400	+1.48(+1.45%)
Apr 23, 2020	101.41	104.20	100.54	102.00	1,262,702	+1.03(+1.02%)
Apr 22, 2020	100.29	101.99	99.56	100.97	1,612,408	+1.51(+1.52%)
Apr 21, 2020	99.50	100.75	97.90	99.46	2,620,918	-1.73(-1.71%)
Apr 20, 2020	99.80	102.42	99.30	101.19	2,422,789	+1.19(+1.19%)
Apr 17, 2020	97.83	100.27	96.16	100.00	3,859,300	+4.34(+4.54%)
Apr 16, 2020	91.99	96.14	91.43	95.66	3,501,253	+4.71(+5.18%)
Apr 15, 2020	89.22	91.79	88.93	90.95	1,642,214	-0.33(-0.36%)
Apr 14, 2020	88.24	91.74	88.24	91.28	1,937,720	+3.27(+3.72%)
Apr 13, 2020	85.68	88.24	85.68	88.01	1,452,266	+1.20(+1.38%)
Apr 09, 2020	87.34	87.99	85.17	86.81	1,810,400	-0.94(-1.07%)
Apr 08, 2020	86.74	88.59	85.94	87.75	2,085,997	+1.09(+1.26%)
Apr 07, 2020	86.21	87.85	85.13	86.66	2,971,503	+1.55(+1.82%)
Apr 06, 2020	80.55	85.25	80.25	85.11	3,233,453	+6.52(+8.30%)
Apr 03, 2020	77.59	79.49	77.24	78.59	2,222,200	+1.52(+1.97%)
Apr 02, 2020	73.51	77.42	73.51	77.07	1,513,133	+2.89(+3.90%)
Apr 01, 2020	72.05	74.84	71.53	74.18	1,966,435	+0.95(+1.30%)
Mar 31, 2020	71.44	73.89	70.52	73.23	1,695,265	+1.06(+1.47%)
Mar 30, 2020	69.25	72.53	69.25	72.17	2,023,231	+3.21(+4.65%)
Mar 27, 2020	71.20	72.16	68.55	68.96	1,463,800	-4.09(-5.60%)
Mar 26, 2020	68.70	73.28	68.70	73.05	1,855,892	+3.46(+4.97%)
Mar 25, 2020	66.75	71.48	65.71	69.59	2,500,098	+2.16(+3.20%)
Mar 24, 2020	65.39	68.03	63.29	67.43	2,793,950	+4.25(+6.73%)
Mar 23, 2020	66.96	68.60	62.48	63.18	2,447,223	-3.78(-5.65%)
Mar 20, 2020	67.26	72.42	66.51	66.96	2,726,500	+0.45(+0.68%)
Mar 19, 2020	66.30	67.81	63.95	66.51	2,650,695	-0.39(-0.58%)
Mar 18, 2020	67.90	72.87	63.35	66.90	2,668,124	-3.47(-4.93%)
Mar 17, 2020	73.11	76.48	69.86	70.37	3,429,631	-1.23(-1.72%)
Mar 16, 2020	67.95	75.34	67.13	71.60	3,589,049	-2.24(-3.03%)
Mar 13, 2020	69.55	74.00	69.55	73.84	3,552,400	+5.82(+8.56%)
Mar 12, 2020	68.15	71.54	67.93	68.02	4,007,551	-3.88(-5.40%)
Mar 11, 2020	72.18	73.89	70.97	71.90	2,347,053	-2.41(-3.24%)
Mar 10, 2020	72.69	74.32	70.27	74.31	2,933,068	+3.22(+4.53%)
Mar 09, 2020	72.47	73.49	71.02	71.09	2,063,140	-4.95(-6.51%)
Mar 06, 2020	75.18	76.90	74.82	76.04	1,800,100	-2.57(-3.27%)
Mar 05, 2020	78.35	80.15	78.00	78.61	1,430,221	-1.55(-1.93%)
Mar 04, 2020	79.15	80.24	77.85	80.16	2,043,844	+2.36(+3.03%)
Mar 03, 2020	78.55	79.77	76.63	77.80	1,939,411	-1.26(-1.59%)
Mar 02, 2020	75.73	79.10	75.35	79.06	2,261,013	+3.65(+4.84%)
Feb 28, 2020	73.69	76.44	73.50	75.41	2,525,500	-0.43(-0.57%)
Feb 27, 2020	76.95	78.38	75.64	75.84	1,641,688	-2.13(-2.73%)
Feb 26, 2020	78.06	79.22	76.97	77.97	1,442,275	+0.65(+0.84%)
Feb 25, 2020	79.06	79.69	76.77	77.32	2,174,578	-1.55(-1.97%)
Feb 24, 2020	79.50	80.31	77.42	78.87	1,366,386	-2.02(-2.50%)
Feb 21, 2020	82.28	82.74	80.38	80.89	1,413,900	-1.88(-2.27%)
Feb 20, 2020	82.00	83.12	80.93	82.77	2,653,345	+0.35(+0.42%)
Feb 19, 2020	79.69	82.59	79.64	82.42	1,894,845	+3.12(+3.93%)
Feb 18, 2020	79.00	79.33	78.13	79.30	1,209,877	+0.85(+1.08%)
Feb 14, 2020	78.01	78.46	77.45	78.45	1,370,100	+0.40(+0.51%)
Feb 13, 2020	77.60	78.44	75.01	78.05	2,227,382	+2.22(+2.93%)
Feb 12, 2020	76.40	77.16	75.25	75.83	2,120,010	-0.31(-0.41%)
Feb 11, 2020	75.28	76.78	75.16	76.14	985,460	+1.03(+1.37%)
Feb 10, 2020	73.66	75.26	73.51	75.11	849,740	+0.97(+1.31%)
Feb 07, 2020	75.66	75.73	74.08	74.14	843,000	-1.67(-2.20%)
Feb 06, 2020	76.19	76.19	74.66	75.81	906,759	-0.19(-0.25%)
Feb 05, 2020	74.56	77.33	74.50	76.00	1,384,659	+2.12(+2.87%)
Feb 04, 2020	73.73	74.52	73.00	73.88	1,066,778	+0.94(+1.29%)

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.