Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	88.16	88.28	86.58	87.07	3,969,567	-1.50(-1.69%)
Apr 29, 2020	88.30	89.28	87.24	88.57	3,136,233	+1.36(+1.56%)
Apr 28, 2020	90.48	90.65	87.16	87.21	3,384,561	-2.95(-3.27%)
Apr 27, 2020	90.56	90.62	88.28	90.16	3,757,618	+0.11(+0.12%)
Apr 24, 2020	89.64	90.24	88.27	90.05	3,594,021	+0.46(+0.51%)
Apr 23, 2020	89.93	91.12	88.55	89.59	4,575,152	+0.18(+0.20%)
Apr 22, 2020	89.13	89.90	87.55	89.41	4,297,560	+2.92(+3.37%)
Apr 21, 2020	88.51	89.14	85.39	86.50	3,978,648	-2.70(-3.02%)
Apr 20, 2020	88.84	90.97	88.31	89.19	3,538,025	-1.04(-1.15%)
Apr 17, 2020	91.98	92.53	89.11	90.23	3,880,094	+0.71(+0.80%)
Apr 16, 2020	88.37	89.83	87.34	89.52	4,835,999	+1.72(+1.95%)
Apr 15, 2020	87.19	88.65	86.38	87.81	5,852,834	-1.07(-1.21%)
Apr 14, 2020	86.47	89.19	85.68	88.88	4,827,332	+3.42(+4.00%)
Apr 13, 2020	83.89	86.56	83.77	85.45	3,988,811	+0.27(+0.31%)
Apr 09, 2020	86.16	87.02	84.23	85.19	5,819,184	-0.94(-1.09%)
Apr 08, 2020	85.88	86.91	85.29	86.13	3,863,703	+0.34(+0.39%)
Apr 07, 2020	86.93	87.18	84.46	85.79	4,447,029	+0.42(+0.49%)
Apr 06, 2020	83.79	85.77	82.30	85.38	5,299,590	+4.08(+5.01%)
Apr 03, 2020	83.86	84.28	80.37	81.30	8,448,601	-2.41(-2.88%)
Apr 02, 2020	84.34	87.79	83.32	83.71	23,147,186	-0.71(-0.85%)
Apr 01, 2020	82.30	85.99	82.01	84.42	11,111,023	+1.22(+1.47%)
Mar 31, 2020	82.35	84.05	81.30	83.20	6,978,759	+0.77(+0.94%)
Mar 30, 2020	81.61	83.16	80.57	82.43	5,672,321	+1.39(+1.71%)
Mar 27, 2020	81.86	83.20	80.35	81.04	4,226,670	-2.89(-3.44%)
Mar 26, 2020	79.34	84.28	79.07	83.93	4,861,876	+5.41(+6.90%)
Mar 25, 2020	77.12	84.76	77.10	78.51	6,303,879	+0.52(+0.66%)
Mar 24, 2020	77.85	79.05	75.20	78.00	5,978,896	+2.93(+3.90%)
Mar 23, 2020	74.36	76.02	70.24	75.07	8,397,269	+1.14(+1.54%)
Mar 20, 2020	79.34	81.32	72.55	73.93	6,893,800	-4.86(-6.17%)
Mar 19, 2020	74.15	81.31	73.00	78.79	8,980,703	+5.09(+6.90%)
Mar 18, 2020	73.98	75.47	62.97	73.70	11,207,029	-4.00(-5.14%)
Mar 17, 2020	76.96	79.73	74.82	77.70	7,672,726	+1.80(+2.38%)
Mar 16, 2020	77.69	79.88	74.22	75.89	6,844,470	-8.79(-10.38%)
Mar 13, 2020	79.48	84.81	75.97	84.68	7,463,628	+8.74(+11.50%)
Mar 12, 2020	81.34	84.29	75.78	75.94	9,151,066	-9.79(-11.42%)
Mar 11, 2020	82.17	87.10	82.16	85.73	8,918,691	+1.46(+1.73%)
Mar 10, 2020	81.30	84.30	79.54	84.27	6,769,787	+5.19(+6.56%)
Mar 09, 2020	82.58	84.19	78.92	79.09	8,013,104	-8.04(-9.23%)
Mar 06, 2020	85.39	87.54	84.71	87.13	6,028,521	-1.98(-2.23%)
Mar 05, 2020	90.85	92.39	88.45	89.11	4,982,999	-3.92(-4.21%)
Mar 04, 2020	89.68	93.18	89.50	93.03	5,265,069	+4.40(+4.97%)
Mar 03, 2020	91.86	93.14	88.03	88.63	5,748,987	-3.89(-4.20%)
Mar 02, 2020	89.53	92.59	88.24	92.52	5,202,105	+3.10(+3.47%)
Feb 28, 2020	88.70	89.75	86.75	89.41	7,016,317	-1.07(-1.18%)
Feb 27, 2020	92.06	92.55	90.40	90.48	5,904,530	-2.39(-2.57%)
Feb 26, 2020	93.89	94.87	92.66	92.87	4,407,881	-0.92(-0.98%)
Feb 25, 2020	95.76	96.20	93.67	93.80	5,154,362	-1.78(-1.86%)
Feb 24, 2020	95.21	96.50	95.08	95.57	4,736,735	-2.18(-2.23%)
Feb 21, 2020	97.53	98.66	95.82	97.75	12,202,348	-0.92(-0.93%)
Feb 20, 2020	99.27	99.59	97.41	98.67	6,311,397	-1.04(-1.04%)
Feb 19, 2020	100.32	100.51	98.81	99.72	6,142,376	+0.70(+0.71%)
Feb 18, 2020	96.05	99.19	95.48	99.01	7,522,616	+3.33(+3.48%)
Feb 14, 2020	94.47	95.81	94.23	95.68	3,071,283	+1.33(+1.41%)
Feb 13, 2020	94.33	95.35	94.01	94.35	5,536,436	-0.53(-0.55%)
Feb 12, 2020	93.22	95.47	93.14	94.88	8,986,467	+1.17(+1.25%)
Feb 11, 2020	92.28	94.44	91.89	93.71	26,088,408	+9.88(+11.78%)
Feb 10, 2020	84.70	84.94	83.68	83.83	3,188,105	-0.90(-1.07%)
Feb 07, 2020	82.68	85.08	81.58	84.73	6,796,896	+2.65(+3.23%)
Feb 06, 2020	81.45	82.39	81.32	82.08	2,999,318	+0.97(+1.20%)
Feb 05, 2020	81.28	82.02	81.07	81.11	2,781,380	+0.28(+0.34%)
Feb 04, 2020	79.48	81.21	78.57	80.83	4,633,966	+2.03(+2.58%)

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.