Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	97.03	97.19	96.05	96.71	138,828	-0.73(-0.74%)
Apr 29, 2020	96.84	97.92	96.44	97.43	177,603	+2.51(+2.64%)
Apr 28, 2020	96.91	96.91	94.76	94.92	219,615	-0.68(-0.71%)
Apr 27, 2020	95.05	95.90	94.84	95.60	110,039	+1.25(+1.33%)
Apr 24, 2020	93.63	94.48	92.84	94.35	110,127	+1.32(+1.42%)
Apr 23, 2020	93.41	94.58	92.95	93.03	153,144	-0.05(-0.05%)
Apr 22, 2020	92.84	93.54	92.36	93.08	136,992	+2.08(+2.28%)
Apr 21, 2020	92.31	92.53	90.66	91.00	308,629	-2.97(-3.16%)
Apr 20, 2020	94.17	95.39	93.89	93.97	141,202	-1.60(-1.68%)
Apr 17, 2020	95.28	95.68	94.19	95.57	269,483	+2.39(+2.57%)
Apr 16, 2020	93.15	93.42	92.02	93.18	161,810	+0.60(+0.65%)
Apr 15, 2020	92.51	93.19	91.90	92.58	214,100	-1.93(-2.04%)
Apr 14, 2020	93.59	94.65	93.08	94.51	206,304	+2.89(+3.16%)
Apr 13, 2020	92.05	92.07	90.19	91.62	219,184	-0.66(-0.71%)
Apr 09, 2020	92.41	93.11	91.57	92.28	309,587	+1.20(+1.31%)
Apr 08, 2020	89.37	91.41	88.32	91.08	177,334	+2.87(+3.26%)
Apr 07, 2020	91.44	91.44	88.12	88.20	335,601	-0.10(-0.12%)
Apr 06, 2020	85.91	88.83	85.57	88.31	237,065	+5.52(+6.67%)
Apr 03, 2020	83.66	84.39	81.83	82.78	947,647	-1.17(-1.39%)
Apr 02, 2020	81.70	84.04	81.42	83.95	420,411	+1.93(+2.36%)
Apr 01, 2020	82.49	83.72	81.25	82.02	293,256	-3.69(-4.31%)
Mar 31, 2020	86.94	87.60	85.31	85.72	252,916	-1.37(-1.57%)
Mar 30, 2020	84.89	87.21	84.37	87.08	251,002	+2.95(+3.51%)
Mar 27, 2020	84.26	86.63	83.39	84.13	511,805	-2.83(-3.25%)
Mar 26, 2020	83.02	87.32	82.92	86.96	844,821	+5.05(+6.17%)
Mar 25, 2020	81.81	85.08	80.00	81.91	513,128	+0.86(+1.06%)
Mar 24, 2020	78.56	81.20	78.24	81.04	500,499	+6.84(+9.22%)
Mar 23, 2020	75.92	76.41	72.79	74.20	679,651	-2.10(-2.75%)
Mar 20, 2020	80.68	81.10	76.26	76.30	1,185,629	-3.37(-4.23%)
Mar 19, 2020	78.86	81.75	76.86	79.66	325,400	+0.35(+0.44%)
Mar 18, 2020	78.51	81.57	75.47	79.32	317,465	-4.60(-5.49%)
Mar 17, 2020	80.58	84.03	78.23	83.92	383,195	+4.82(+6.09%)
Mar 16, 2020	78.55	84.61	78.55	79.10	577,802	-10.40(-11.62%)
Mar 13, 2020	86.54	89.50	82.15	89.50	427,918	+7.90(+9.69%)
Mar 12, 2020	83.83	87.33	81.57	81.60	561,810	-8.62(-9.55%)
Mar 11, 2020	92.22	92.61	89.15	90.21	1,028,825	-4.52(-4.77%)
Mar 10, 2020	93.53	94.73	90.01	94.73	179,514	+4.49(+4.98%)
Mar 09, 2020	90.94	93.32	89.26	90.24	429,953	-7.27(-7.45%)
Mar 06, 2020	96.09	98.04	95.24	97.51	537,458	-1.64(-1.65%)
Mar 05, 2020	100.06	101.14	98.44	99.15	238,998	-3.50(-3.41%)
Mar 04, 2020	100.44	102.64	99.50	102.64	205,265	+4.24(+4.31%)
Mar 03, 2020	101.67	102.89	97.54	98.41	338,513	-2.97(-2.93%)
Mar 02, 2020	97.66	101.38	96.56	101.38	777,896	+4.51(+4.66%)
Feb 28, 2020	94.13	96.89	93.53	96.87	409,146	-0.50(-0.51%)
Feb 27, 2020	99.84	101.33	97.37	97.37	290,232	-4.67(-4.58%)
Feb 26, 2020	102.74	104.14	101.79	102.03	256,923	-0.31(-0.30%)
Feb 25, 2020	106.05	106.11	102.03	102.34	263,683	-3.17(-3.00%)
Feb 24, 2020	105.65	106.56	105.16	105.51	135,892	-3.74(-3.42%)
Feb 21, 2020	109.85	109.87	108.93	109.25	67,728	-1.14(-1.04%)
Feb 20, 2020	110.75	110.94	109.26	110.40	126,397	-0.46(-0.41%)
Feb 19, 2020	110.67	111.10	110.63	110.86	92,040	+0.57(+0.52%)
Feb 18, 2020	110.18	110.43	109.80	110.28	75,740	-0.26(-0.24%)
Feb 14, 2020	110.48	110.55	110.16	110.55	60,156	+0.23(+0.20%)
Feb 13, 2020	109.94	110.68	109.92	110.32	51,879	-0.13(-0.12%)
Feb 12, 2020	110.31	110.49	110.15	110.45	66,300	+0.67(+0.61%)
Feb 11, 2020	110.15	110.37	109.65	109.79	81,976	+0.16(+0.15%)
Feb 10, 2020	108.50	109.63	108.50	109.63	43,061	+0.84(+0.78%)
Feb 07, 2020	108.96	109.23	108.60	108.78	79,034	-0.49(-0.45%)
Feb 06, 2020	109.21	109.29	108.80	109.27	73,431	+0.46(+0.42%)
Feb 05, 2020	108.81	108.89	108.13	108.81	125,539	+1.06(+0.98%)
Feb 04, 2020	107.33	108.08	107.23	107.75	58,130	+1.73(+1.63%)

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.