Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	98.16	99.20	97.73	98.26	29,803	-0.51(-0.52%)
Apr 29, 2020	97.51	99.21	96.89	98.77	35,495	+2.67(+2.78%)
Apr 28, 2020	99.07	99.07	95.94	96.10	31,583	-1.80(-1.84%)
Apr 27, 2020	97.17	98.25	97.17	97.90	34,895	+2.10(+2.19%)
Apr 24, 2020	95.10	95.90	94.36	95.80	19,421	+1.37(+1.45%)
Apr 23, 2020	95.00	95.60	94.36	94.43	39,313	-0.29(-0.30%)
Apr 22, 2020	94.36	95.08	94.17	94.72	23,111	+1.88(+2.02%)
Apr 21, 2020	94.35	94.74	91.81	92.84	41,171	-2.87(-3.00%)
Apr 20, 2020	95.33	97.08	95.06	95.72	43,435	+0.01(+0.01%)
Apr 17, 2020	95.40	95.88	93.83	95.71	43,774	+1.88(+2.00%)
Apr 16, 2020	92.81	93.84	92.35	93.83	40,472	+1.98(+2.15%)
Apr 15, 2020	90.97	92.62	90.68	91.85	31,994	-0.55(-0.59%)
Apr 14, 2020	90.68	92.49	90.63	92.40	52,689	+3.51(+3.95%)
Apr 13, 2020	88.85	88.94	87.25	88.89	22,214	+0.05(+0.06%)
Apr 09, 2020	88.85	89.71	88.18	88.84	23,447	+0.78(+0.88%)
Apr 08, 2020	87.68	88.27	86.65	88.06	22,751	+1.43(+1.65%)
Apr 07, 2020	89.44	89.44	86.62	86.63	38,170	-0.32(-0.37%)
Apr 06, 2020	84.17	87.25	83.93	86.95	31,284	+5.35(+6.55%)
Apr 03, 2020	82.84	83.16	80.49	81.60	32,604	-1.22(-1.48%)
Apr 02, 2020	80.87	83.00	80.81	82.83	36,883	+1.49(+1.83%)
Apr 01, 2020	82.48	83.55	80.74	81.34	32,558	-3.87(-4.54%)
Mar 31, 2020	85.93	87.14	84.84	85.20	21,253	-0.87(-1.02%)
Mar 30, 2020	83.23	86.13	83.23	86.08	47,047	+3.19(+3.85%)
Mar 27, 2020	82.43	85.25	81.91	82.89	49,108	-1.96(-2.31%)
Mar 26, 2020	80.52	84.86	80.52	84.84	166,442	+5.11(+6.41%)
Mar 25, 2020	80.86	82.70	79.00	79.74	92,405	-0.18(-0.22%)
Mar 24, 2020	79.08	80.98	77.87	79.92	79,198	+4.19(+5.54%)
Mar 23, 2020	74.77	76.30	72.43	75.72	62,320	+1.12(+1.50%)
Mar 20, 2020	78.67	79.51	74.28	74.60	77,807	-2.64(-3.42%)
Mar 19, 2020	73.29	78.43	72.30	77.24	136,134	+3.52(+4.77%)
Mar 18, 2020	72.92	76.08	69.90	73.73	104,744	-3.67(-4.74%)
Mar 17, 2020	74.40	78.39	71.94	77.40	107,803	+3.77(+5.12%)
Mar 16, 2020	73.57	78.76	72.71	73.63	89,448	-10.00(-11.96%)
Mar 13, 2020	82.58	83.74	77.65	83.63	69,050	+4.79(+6.07%)
Mar 12, 2020	80.11	82.54	77.36	78.84	158,224	-7.33(-8.51%)
Mar 11, 2020	87.37	87.53	84.88	86.17	35,510	-2.99(-3.35%)
Mar 10, 2020	88.72	89.16	85.44	89.16	75,120	+2.90(+3.36%)
Mar 09, 2020	86.98	89.87	85.37	86.26	110,684	-7.36(-7.86%)
Mar 06, 2020	93.24	93.94	91.43	93.63	53,348	-2.23(-2.32%)
Mar 05, 2020	96.22	97.36	95.13	95.85	23,933	-2.44(-2.49%)
Mar 04, 2020	96.42	98.35	96.14	98.29	109,664	+3.46(+3.65%)
Mar 03, 2020	97.40	98.68	94.00	94.84	67,931	-2.72(-2.79%)
Mar 02, 2020	94.78	97.64	94.06	97.56	65,549	+2.95(+3.12%)
Feb 28, 2020	91.78	94.61	90.89	94.61	107,702	-0.50(-0.52%)
Feb 27, 2020	95.78	98.03	94.75	95.11	99,216	-3.35(-3.40%)
Feb 26, 2020	98.95	100.62	97.99	98.45	91,952	-0.22(-0.22%)
Feb 25, 2020	101.63	101.94	98.34	98.67	95,711	-2.66(-2.63%)
Feb 24, 2020	99.93	102.04	99.41	101.33	78,017	-2.35(-2.27%)
Feb 21, 2020	105.08	105.08	103.27	103.69	38,752	-1.61(-1.53%)
Feb 20, 2020	105.90	106.30	103.60	105.30	22,875	-0.92(-0.87%)
Feb 19, 2020	105.88	106.70	105.88	106.22	18,028	+0.96(+0.91%)
Feb 18, 2020	105.20	105.48	104.94	105.26	28,541	-0.12(-0.11%)
Feb 14, 2020	105.67	106.19	105.02	105.38	26,070	-0.06(-0.06%)
Feb 13, 2020	104.11	105.91	104.11	105.44	23,762	+0.87(+0.83%)
Feb 12, 2020	104.51	104.66	103.97	104.57	27,685	+0.62(+0.59%)
Feb 11, 2020	103.93	104.56	103.77	103.96	25,058	+0.54(+0.52%)
Feb 10, 2020	102.53	103.42	102.33	103.42	26,269	+0.87(+0.85%)
Feb 07, 2020	102.85	103.20	102.33	102.55	26,875	-0.72(-0.69%)
Feb 06, 2020	102.21	103.34	102.21	103.26	27,589	+1.77(+1.74%)
Feb 05, 2020	103.32	103.32	101.19	101.49	37,018	-0.88(-0.86%)
Feb 04, 2020	101.77	102.58	101.58	102.37	45,958	+1.88(+1.87%)

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.