Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	83.51	84.05	82.52	83.27	1,196,393	-1.15(-1.37%)
Apr 29, 2020	85.85	85.85	84.04	84.43	910,062	+0.14(+0.16%)
Apr 28, 2020	86.41	87.15	84.12	84.29	1,168,598	-0.97(-1.14%)
Apr 27, 2020	83.29	85.57	83.26	85.26	1,069,409	+2.15(+2.59%)
Apr 24, 2020	83.42	83.42	82.41	83.11	996,296	+0.22(+0.27%)
Apr 23, 2020	83.92	83.98	82.42	82.88	1,150,102	-0.47(-0.56%)
Apr 22, 2020	83.01	83.86	81.89	83.35	766,286	+1.91(+2.34%)
Apr 21, 2020	82.24	83.44	80.71	81.44	945,898	-2.24(-2.68%)
Apr 20, 2020	83.83	85.21	83.29	83.68	955,039	-1.66(-1.94%)
Apr 17, 2020	84.71	85.54	83.61	85.34	1,241,217	+2.20(+2.65%)
Apr 16, 2020	81.78	83.21	81.46	83.14	1,159,245	+1.62(+1.99%)
Apr 15, 2020	81.35	81.95	80.03	81.52	1,193,848	-0.92(-1.12%)
Apr 14, 2020	82.15	83.13	81.59	82.44	999,530	+1.56(+1.93%)
Apr 13, 2020	84.07	84.30	80.17	80.88	865,356	-3.90(-4.60%)
Apr 09, 2020	82.45	85.30	82.01	84.77	1,094,512	+2.90(+3.54%)
Apr 08, 2020	80.39	82.15	78.84	81.88	1,240,482	+2.31(+2.90%)
Apr 07, 2020	78.67	82.65	77.57	79.57	2,584,598	+3.08(+4.03%)
Apr 06, 2020	75.28	76.86	74.64	76.49	1,412,443	+3.52(+4.82%)
Apr 03, 2020	73.47	74.02	71.54	72.97	1,247,820	-1.07(-1.44%)
Apr 02, 2020	71.74	74.32	71.63	74.03	1,618,504	+1.52(+2.10%)
Apr 01, 2020	72.86	73.37	71.03	72.51	1,524,330	-2.61(-3.47%)
Mar 31, 2020	74.56	75.50	73.19	75.12	1,845,723	+0.11(+0.14%)
Mar 30, 2020	72.96	75.20	72.30	75.01	1,399,186	+2.37(+3.27%)
Mar 27, 2020	74.31	75.38	72.24	72.64	1,665,961	-3.28(-4.32%)
Mar 26, 2020	69.88	76.24	69.80	75.91	2,892,476	+6.64(+9.58%)
Mar 25, 2020	73.18	73.98	68.69	69.28	2,667,586	-3.75(-5.14%)
Mar 24, 2020	72.30	73.38	70.84	73.03	3,979,012	+2.61(+3.70%)
Mar 23, 2020	75.05	77.22	69.32	70.42	2,519,243	-5.37(-7.09%)
Mar 20, 2020	80.73	81.28	74.80	75.79	2,527,416	-4.57(-5.68%)
Mar 19, 2020	81.75	81.75	77.73	80.35	3,217,707	-1.40(-1.71%)
Mar 18, 2020	79.24	84.12	78.38	81.75	3,225,216	-2.30(-2.73%)
Mar 17, 2020	79.74	84.05	78.86	84.05	6,438,783	+5.41(+6.88%)
Mar 16, 2020	79.67	81.28	74.17	78.64	2,988,367	-7.37(-8.57%)
Mar 13, 2020	83.11	86.01	79.27	86.01	2,511,838	+4.69(+5.77%)
Mar 12, 2020	85.41	86.31	79.97	81.31	2,261,744	-9.54(-10.50%)
Mar 11, 2020	92.74	93.81	89.79	90.85	1,085,461	-3.83(-4.04%)
Mar 10, 2020	94.81	95.88	92.30	94.68	2,094,666	+1.19(+1.28%)
Mar 09, 2020	92.66	95.59	89.79	93.49	2,693,686	-4.15(-4.25%)
Mar 06, 2020	97.41	98.55	95.32	97.64	1,941,111	-1.49(-1.51%)
Mar 05, 2020	97.40	100.45	96.33	99.13	1,972,820	+0.54(+0.55%)
Mar 04, 2020	96.75	98.82	96.58	98.59	1,450,518	+3.35(+3.52%)
Mar 03, 2020	96.60	98.37	94.71	95.23	1,407,305	-1.16(-1.21%)
Mar 02, 2020	93.61	96.50	92.64	96.40	1,748,002	+2.87(+3.07%)
Feb 28, 2020	91.87	94.06	89.10	93.53	2,902,639	+0.96(+1.04%)
Feb 27, 2020	96.01	96.56	92.57	92.57	1,015,697	-4.24(-4.38%)
Feb 26, 2020	98.49	98.64	96.80	96.80	1,332,097	-1.26(-1.29%)
Feb 25, 2020	99.01	99.68	97.62	98.07	1,099,771	-0.59(-0.60%)
Feb 24, 2020	98.46	99.91	97.93	98.66	624,772	-1.32(-1.32%)
Feb 21, 2020	99.20	100.16	98.95	99.97	550,375	+0.74(+0.74%)
Feb 20, 2020	98.79	99.31	97.74	99.24	791,547	-0.17(-0.18%)
Feb 19, 2020	101.56	101.75	99.27	99.41	568,924	-1.86(-1.83%)
Feb 18, 2020	100.44	101.66	100.16	101.27	1,449,720	+0.83(+0.83%)
Feb 14, 2020	99.92	100.61	98.91	100.44	1,200,387	+0.98(+0.98%)
Feb 13, 2020	97.31	100.03	96.75	99.46	1,411,741	+2.43(+2.50%)
Feb 12, 2020	96.27	97.14	95.40	97.03	892,251	+0.57(+0.59%)
Feb 11, 2020	96.79	96.95	96.28	96.46	435,261	-0.24(-0.25%)
Feb 10, 2020	96.35	97.16	95.96	96.70	472,111	+0.31(+0.32%)
Feb 07, 2020	96.97	97.34	96.35	96.39	539,833	-0.58(-0.60%)
Feb 06, 2020	96.68	97.11	96.41	96.97	545,877	+0.51(+0.53%)
Feb 05, 2020	96.19	96.51	95.75	96.46	718,725	+0.49(+0.51%)
Feb 04, 2020	95.77	96.22	95.37	95.97	644,145	+0.68(+0.71%)

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.