Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	88.72	88.72	86.64	87.85	1,771,860	-2.50(-2.76%)
Apr 29, 2020	91.63	91.81	89.96	90.34	916,158	+1.31(+1.48%)
Apr 28, 2020	89.11	89.90	88.05	89.03	872,039	+1.61(+1.85%)
Apr 27, 2020	85.74	87.89	85.64	87.42	951,013	+2.08(+2.44%)
Apr 24, 2020	83.35	85.80	81.84	85.33	1,151,328	+2.78(+3.36%)
Apr 23, 2020	81.82	83.73	81.33	82.56	890,389	+1.59(+1.96%)
Apr 22, 2020	81.43	82.53	80.12	80.97	1,488,182	+1.70(+2.14%)
Apr 21, 2020	81.23	83.88	78.54	79.27	1,873,781	-1.37(-1.70%)
Apr 20, 2020	79.41	81.92	78.70	80.64	1,195,720	-2.36(-2.85%)
Apr 17, 2020	80.94	83.55	80.94	83.01	946,008	+4.07(+5.16%)
Apr 16, 2020	78.51	79.31	76.78	78.94	1,023,681	-0.23(-0.28%)
Apr 15, 2020	79.78	80.42	76.46	79.16	985,833	-3.11(-3.79%)
Apr 14, 2020	82.95	83.51	81.10	82.28	1,391,396	+1.26(+1.55%)
Apr 13, 2020	84.71	84.89	79.57	81.02	1,132,897	-2.85(-3.40%)
Apr 09, 2020	84.84	87.33	83.00	83.87	1,423,702	-0.18(-0.21%)
Apr 08, 2020	81.03	84.47	80.01	84.05	920,340	+3.84(+4.78%)
Apr 07, 2020	83.45	84.37	79.80	80.21	1,586,806	+0.73(+0.92%)
Apr 06, 2020	76.69	80.39	76.38	79.48	1,440,722	+6.91(+9.53%)
Apr 03, 2020	75.00	76.20	72.07	72.57	1,286,396	-3.04(-4.02%)
Apr 02, 2020	74.75	77.14	73.18	75.61	1,500,747	+0.58(+0.78%)
Apr 01, 2020	74.64	75.53	72.30	75.03	1,299,409	-3.71(-4.72%)
Mar 31, 2020	79.26	82.62	77.90	78.74	2,193,515	-1.59(-1.98%)
Mar 30, 2020	76.22	80.78	75.99	80.33	1,322,705	+3.46(+4.50%)
Mar 27, 2020	79.42	79.42	73.71	76.87	1,197,381	-2.50(-3.14%)
Mar 26, 2020	77.26	79.37	73.43	79.37	1,521,407	+3.77(+4.99%)
Mar 25, 2020	70.76	79.57	70.21	75.60	2,753,164	+5.49(+7.83%)
Mar 24, 2020	65.24	70.19	64.57	70.11	1,971,637	+8.79(+14.33%)
Mar 23, 2020	61.67	63.34	59.05	61.32	1,907,070	-0.71(-1.15%)
Mar 20, 2020	67.34	70.57	61.82	62.03	2,488,148	-4.38(-6.60%)
Mar 19, 2020	64.73	69.03	62.16	66.41	1,417,519	+0.88(+1.35%)
Mar 18, 2020	70.88	72.30	63.19	65.53	1,822,921	-10.57(-13.89%)
Mar 17, 2020	72.96	77.26	69.30	76.10	1,989,784	+4.86(+6.82%)
Mar 16, 2020	75.04	75.80	67.68	71.24	2,575,072	-13.88(-16.31%)
Mar 13, 2020	84.63	85.36	79.57	85.13	1,533,505	+4.85(+6.04%)
Mar 12, 2020	83.36	85.62	79.15	80.28	2,404,177	-9.35(-10.43%)
Mar 11, 2020	91.27	93.08	88.89	89.63	1,590,301	-4.67(-4.95%)
Mar 10, 2020	90.88	94.33	88.33	94.30	1,243,299	+6.36(+7.23%)
Mar 09, 2020	88.09	89.41	86.54	87.94	2,233,235	-7.26(-7.63%)
Mar 06, 2020	95.91	98.24	93.25	95.20	1,925,277	-4.02(-4.06%)
Mar 05, 2020	100.44	102.58	98.63	99.23	1,126,448	-4.62(-4.44%)
Mar 04, 2020	100.87	104.12	99.85	103.84	998,584	+4.67(+4.71%)
Mar 03, 2020	100.77	104.03	98.05	99.17	1,312,507	-1.58(-1.56%)
Mar 02, 2020	96.98	101.09	95.76	100.75	1,511,577	+4.37(+4.54%)
Feb 28, 2020	95.16	96.94	93.43	96.37	2,001,392	-2.35(-2.38%)
Feb 27, 2020	99.59	103.15	98.52	98.72	1,535,018	-2.41(-2.38%)
Feb 26, 2020	103.81	104.39	101.09	101.13	1,572,457	-1.64(-1.60%)
Feb 25, 2020	107.81	107.81	102.67	102.77	1,322,209	-4.57(-4.25%)
Feb 24, 2020	107.90	108.90	106.64	107.34	878,591	-4.19(-3.76%)
Feb 21, 2020	110.41	111.60	109.92	111.53	708,822	+0.39(+0.35%)
Feb 20, 2020	109.18	111.59	108.62	111.14	732,752	+1.65(+1.51%)
Feb 19, 2020	112.21	112.30	109.39	109.49	1,093,707	-2.49(-2.23%)
Feb 18, 2020	111.28	112.30	111.05	111.98	740,610	+0.06(+0.05%)
Feb 14, 2020	111.78	112.16	110.85	111.93	688,903	+0.28(+0.25%)
Feb 13, 2020	111.12	111.94	110.53	111.64	622,979	-0.27(-0.24%)
Feb 12, 2020	111.92	112.12	110.82	111.92	582,741	+0.80(+0.72%)
Feb 11, 2020	111.12	111.93	110.61	111.11	876,510	+0.72(+0.65%)
Feb 10, 2020	109.20	110.56	109.08	110.39	737,811	+0.85(+0.78%)
Feb 07, 2020	109.57	110.44	109.17	109.54	1,124,970	-0.86(-0.78%)
Feb 06, 2020	111.54	111.56	110.01	110.40	800,932	-0.92(-0.82%)
Feb 05, 2020	110.04	111.39	109.75	111.32	884,598	+2.57(+2.36%)
Feb 04, 2020	107.66	109.86	107.66	108.75	1,073,744	+2.60(+2.45%)

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.