Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	96.84	97.95	94.61	97.71	3,496,612	-0.16(-0.16%)
Apr 29, 2020	98.06	98.51	92.79	97.87	10,770,846	-4.06(-3.98%)
Apr 28, 2020	103.07	104.78	101.71	101.93	2,970,578	-1.14(-1.11%)
Apr 27, 2020	104.39	104.39	101.33	103.07	2,227,542	+0.29(+0.28%)
Apr 24, 2020	101.10	102.83	99.74	102.78	2,293,500	+0.52(+0.51%)
Apr 23, 2020	104.81	104.81	101.56	102.26	2,271,903	-2.03(-1.95%)
Apr 22, 2020	104.86	105.93	102.58	104.29	1,664,016	+0.93(+0.90%)
Apr 21, 2020	106.23	107.39	101.74	103.36	1,462,568	-2.88(-2.71%)
Apr 20, 2020	106.88	108.25	105.13	106.24	2,305,002	+0.89(+0.84%)
Apr 17, 2020	106.89	107.04	102.80	105.35	3,013,700	-0.49(-0.46%)
Apr 16, 2020	100.63	107.22	100.31	105.84	3,616,050	+5.45(+5.43%)
Apr 15, 2020	100.50	100.88	98.86	100.39	1,989,455	-0.11(-0.11%)
Apr 14, 2020	98.13	101.25	97.01	100.50	2,101,618	+5.31(+5.58%)
Apr 13, 2020	95.00	95.36	93.12	95.19	2,018,275	-0.20(-0.21%)
Apr 09, 2020	97.04	97.79	94.94	95.39	2,036,600	-1.98(-2.03%)
Apr 08, 2020	96.27	97.77	95.40	97.37	1,477,534	+2.14(+2.25%)
Apr 07, 2020	98.26	99.43	94.65	95.23	2,308,701	-2.56(-2.62%)
Apr 06, 2020	98.13	98.40	95.40	97.79	2,191,619	+2.43(+2.55%)
Apr 03, 2020	94.21	96.69	93.48	95.36	2,035,500	+2.24(+2.41%)
Apr 02, 2020	91.44	95.96	90.75	93.12	2,028,147	+1.52(+1.66%)
Apr 01, 2020	89.24	92.89	88.75	91.60	2,357,774	+0.11(+0.12%)
Mar 31, 2020	92.89	95.10	91.29	91.49	1,741,313	-2.70(-2.87%)
Mar 30, 2020	92.09	94.50	90.32	94.19	2,335,486	+3.58(+3.95%)
Mar 27, 2020	93.03	93.10	88.93	90.61	2,736,600	-3.77(-3.99%)
Mar 26, 2020	90.02	94.86	86.74	94.38	2,919,669	+5.03(+5.63%)
Mar 25, 2020	90.12	93.78	88.48	89.35	2,704,008	-0.63(-0.70%)
Mar 24, 2020	87.29	90.25	85.33	89.98	2,369,867	+4.44(+5.19%)
Mar 23, 2020	84.16	88.21	81.80	85.54	3,185,093	+3.17(+3.85%)
Mar 20, 2020	90.02	90.03	81.95	82.37	3,468,900	-6.48(-7.29%)
Mar 19, 2020	93.70	98.25	88.44	88.85	2,966,756	-8.25(-8.50%)
Mar 18, 2020	82.47	97.64	82.47	97.10	4,422,711	+8.67(+9.80%)
Mar 17, 2020	85.31	90.90	82.33	88.43	3,271,900	+5.20(+6.25%)
Mar 16, 2020	76.75	87.37	75.18	83.23	2,789,813	-2.50(-2.92%)
Mar 13, 2020	84.38	86.93	81.16	85.73	2,820,400	+5.68(+7.10%)
Mar 12, 2020	81.62	88.80	79.81	80.05	3,202,603	-6.97(-8.01%)
Mar 11, 2020	84.22	87.84	84.11	87.02	2,530,995	+0.87(+1.01%)
Mar 10, 2020	84.79	86.82	82.44	86.15	2,058,696	+3.53(+4.27%)
Mar 09, 2020	83.80	86.68	82.46	82.62	1,898,163	-8.00(-8.83%)
Mar 06, 2020	89.78	91.19	88.03	90.62	2,097,200	-2.36(-2.54%)
Mar 05, 2020	92.13	93.86	91.77	92.98	1,903,735	-1.92(-2.02%)
Mar 04, 2020	91.96	95.00	91.27	94.90	1,507,117	+4.62(+5.12%)
Mar 03, 2020	90.53	93.09	89.15	90.28	2,616,334	-0.63(-0.69%)
Mar 02, 2020	87.31	90.92	86.60	90.91	1,726,610	+4.40(+5.09%)
Feb 28, 2020	86.61	87.80	84.28	86.51	3,279,600	-2.80(-3.14%)
Feb 27, 2020	90.70	92.42	89.00	89.31	1,706,276	-3.23(-3.49%)
Feb 26, 2020	94.57	95.58	92.48	92.54	1,635,235	-1.19(-1.27%)
Feb 25, 2020	97.62	98.32	93.53	93.73	1,293,878	-3.38(-3.48%)
Feb 24, 2020	97.10	98.54	95.89	97.11	1,514,131	-3.41(-3.39%)
Feb 21, 2020	101.40	102.00	99.34	100.52	1,132,000	-0.95(-0.94%)
Feb 20, 2020	101.90	103.34	100.82	101.47	1,474,113	-1.09(-1.06%)
Feb 19, 2020	101.20	102.98	101.19	102.56	1,274,711	+1.60(+1.58%)
Feb 18, 2020	99.29	101.24	98.77	100.96	1,527,454	+1.29(+1.29%)
Feb 14, 2020	99.77	100.38	98.90	99.67	1,053,300	+0.07(+0.07%)
Feb 13, 2020	96.70	100.49	96.53	99.60	1,914,146	+2.15(+2.21%)
Feb 12, 2020	99.95	103.29	97.00	97.45	4,496,798	+1.08(+1.12%)
Feb 11, 2020	96.21	96.87	95.76	96.37	1,820,975	+0.61(+0.64%)
Feb 10, 2020	95.66	96.17	95.18	95.76	1,386,035	-0.36(-0.37%)
Feb 07, 2020	96.43	97.40	95.77	96.12	1,242,800	-0.83(-0.86%)
Feb 06, 2020	96.32	97.20	96.00	96.95	776,275	+1.00(+1.04%)
Feb 05, 2020	95.74	96.04	94.91	95.95	915,884	+0.73(+0.77%)
Feb 04, 2020	94.80	95.29	94.21	95.22	1,055,647	+1.54(+1.64%)

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.