Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	99.16	101.29	98.04	100.05	3,211,267	+0.63(+0.63%)
Apr 29, 2020	102.95	103.20	99.34	99.42	1,308,085	-3.87(-3.75%)
Apr 28, 2020	105.54	106.43	103.09	103.30	1,490,858	-1.92(-1.83%)
Apr 27, 2020	103.31	105.59	102.24	105.22	785,383	+2.66(+2.59%)
Apr 24, 2020	101.97	102.83	100.33	102.56	1,279,377	+0.86(+0.85%)
Apr 23, 2020	103.04	103.69	101.64	101.70	755,958	-1.52(-1.48%)
Apr 22, 2020	102.74	104.17	102.29	103.22	749,713	+1.04(+1.02%)
Apr 21, 2020	108.04	109.37	101.85	102.18	1,192,763	-3.71(-3.50%)
Apr 20, 2020	105.71	107.60	104.97	105.89	928,093	+0.03(+0.03%)
Apr 17, 2020	106.53	106.66	104.48	105.86	1,311,766	+0.38(+0.36%)
Apr 16, 2020	101.87	106.35	101.47	105.47	1,308,270	+5.00(+4.97%)
Apr 15, 2020	98.38	100.64	97.53	100.47	1,045,067	+2.05(+2.09%)
Apr 14, 2020	97.96	99.36	96.77	98.42	1,511,141	+2.42(+2.52%)
Apr 13, 2020	98.04	98.16	95.08	96.00	1,436,259	-2.17(-2.21%)
Apr 09, 2020	98.67	100.69	97.90	98.17	1,360,350	-1.20(-1.21%)
Apr 08, 2020	98.97	100.38	95.95	99.37	1,098,430	+0.22(+0.22%)
Apr 07, 2020	100.31	101.72	98.28	99.15	1,560,308	-1.14(-1.14%)
Apr 06, 2020	99.25	101.15	96.81	100.29	1,385,053	+2.49(+2.55%)
Apr 03, 2020	94.57	99.39	94.52	97.80	1,592,703	+1.80(+1.88%)
Apr 02, 2020	94.15	96.98	93.43	96.00	1,398,973	+0.57(+0.60%)
Apr 01, 2020	94.63	99.05	94.07	95.42	1,828,531	-1.22(-1.26%)
Mar 31, 2020	96.28	98.14	93.65	96.64	1,609,566	+0.32(+0.33%)
Mar 30, 2020	90.81	96.71	90.81	96.32	1,535,053	+6.62(+7.38%)
Mar 27, 2020	88.29	92.11	87.21	89.70	1,232,860	-0.38(-0.43%)
Mar 26, 2020	91.45	92.67	88.21	90.09	1,690,773	-1.50(-1.64%)
Mar 25, 2020	91.78	92.80	87.67	91.58	2,009,546	-0.47(-0.51%)
Mar 24, 2020	84.31	92.59	84.31	92.05	2,207,151	+8.65(+10.38%)
Mar 23, 2020	90.25	90.25	81.33	83.40	2,673,215	-7.30(-8.04%)
Mar 20, 2020	93.29	97.45	88.70	90.70	2,457,911	-4.22(-4.45%)
Mar 19, 2020	103.61	103.85	94.56	94.92	1,702,206	-8.57(-8.28%)
Mar 18, 2020	100.07	104.85	98.71	103.49	1,970,885	+1.52(+1.49%)
Mar 17, 2020	95.55	105.69	95.52	101.96	2,870,688	+8.07(+8.60%)
Mar 16, 2020	83.75	96.16	80.00	93.89	2,211,342	+4.17(+4.65%)
Mar 13, 2020	88.96	90.93	85.56	89.72	2,246,462	+3.29(+3.81%)
Mar 12, 2020	87.36	90.59	86.22	86.43	2,046,601	-5.50(-5.99%)
Mar 11, 2020	94.54	95.23	90.75	91.93	1,439,234	-4.79(-4.95%)
Mar 10, 2020	95.89	96.84	92.19	96.72	1,143,918	+2.41(+2.56%)
Mar 09, 2020	90.91	95.33	90.55	94.31	1,199,211	-1.45(-1.52%)
Mar 06, 2020	94.34	96.20	93.04	95.76	916,892	-0.66(-0.69%)
Mar 05, 2020	95.76	97.05	95.49	96.43	1,104,816	-0.83(-0.85%)
Mar 04, 2020	94.05	97.34	93.26	97.25	1,492,989	+4.75(+5.13%)
Mar 03, 2020	92.83	94.98	91.86	92.51	1,063,729	-0.43(-0.46%)
Mar 02, 2020	90.11	92.96	89.70	92.93	1,201,849	+3.26(+3.64%)
Feb 28, 2020	90.61	90.96	87.19	89.67	1,811,963	-2.72(-2.94%)
Feb 27, 2020	94.90	97.38	92.29	92.39	1,396,834	-2.67(-2.81%)
Feb 26, 2020	94.03	98.26	92.87	95.06	2,212,115	+1.25(+1.33%)
Feb 25, 2020	95.57	95.61	92.59	93.81	1,484,997	-1.80(-1.88%)
Feb 24, 2020	95.70	96.15	94.55	95.62	1,225,621	-0.91(-0.95%)
Feb 21, 2020	96.11	96.87	95.87	96.53	541,314	+0.27(+0.28%)
Feb 20, 2020	95.82	96.36	95.10	96.26	585,677	-0.09(-0.09%)
Feb 19, 2020	95.42	97.67	95.00	96.35	1,455,545	+1.15(+1.21%)
Feb 18, 2020	95.46	96.03	94.64	95.20	858,723	-0.57(-0.60%)
Feb 14, 2020	93.98	96.16	93.69	95.77	911,494	+1.99(+2.12%)
Feb 13, 2020	94.61	94.61	93.51	93.79	986,087	-0.76(-0.80%)
Feb 12, 2020	95.38	96.09	94.48	94.54	692,831	-0.68(-0.72%)
Feb 11, 2020	95.00	95.71	94.46	95.23	914,731	+0.32(+0.34%)
Feb 10, 2020	93.72	94.98	93.25	94.91	800,590	+1.43(+1.53%)
Feb 07, 2020	92.97	93.75	92.59	93.47	595,142	+0.40(+0.43%)
Feb 06, 2020	92.47	93.67	92.46	93.08	560,165	+0.32(+0.34%)
Feb 05, 2020	90.36	92.88	90.31	92.76	1,042,255	+2.43(+2.69%)
Feb 04, 2020	90.46	91.25	90.24	90.33	761,371	+0.36(+0.40%)

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.