Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	98.31	107.17	96.95	98.32	431,976	-1.84(-1.84%)
Apr 29, 2020	98.60	100.21	97.32	100.16	228,177	+4.68(+4.90%)
Apr 28, 2020	94.86	97.24	94.86	95.48	271,415	+3.04(+3.29%)
Apr 27, 2020	91.52	94.32	91.52	92.44	317,747	+1.55(+1.71%)
Apr 24, 2020	90.28	91.48	89.11	90.89	333,971	+1.41(+1.58%)
Apr 23, 2020	91.40	93.00	89.36	89.48	172,554	-0.71(-0.79%)
Apr 22, 2020	90.06	91.01	88.09	90.19	241,046	+3.14(+3.61%)
Apr 21, 2020	88.42	88.90	86.83	87.05	240,349	-4.08(-4.48%)
Apr 20, 2020	90.10	92.79	89.89	91.13	242,103	-1.00(-1.09%)
Apr 17, 2020	91.53	93.96	90.13	92.13	255,763	+5.11(+5.87%)
Apr 16, 2020	85.17	87.09	84.92	87.02	284,644	+1.11(+1.29%)
Apr 15, 2020	89.61	89.79	85.71	85.91	217,102	-7.64(-8.16%)
Apr 14, 2020	95.21	97.53	92.44	93.55	254,052	+1.11(+1.20%)
Apr 13, 2020	95.39	95.82	91.47	92.44	208,445	-4.20(-4.35%)
Apr 09, 2020	94.60	98.99	94.33	96.64	311,248	+4.38(+4.75%)
Apr 08, 2020	85.08	92.88	84.11	92.26	262,011	+8.94(+10.73%)
Apr 07, 2020	85.09	88.02	83.07	83.32	347,833	+0.92(+1.11%)
Apr 06, 2020	80.17	84.22	79.90	82.40	421,073	+6.06(+7.93%)
Apr 03, 2020	77.18	79.78	74.27	76.35	527,590	-1.96(-2.50%)
Apr 02, 2020	78.36	81.31	77.05	78.31	527,611	-1.32(-1.66%)
Apr 01, 2020	79.89	81.76	78.68	79.63	279,650	-4.09(-4.88%)
Mar 31, 2020	85.48	87.40	82.82	83.72	472,588	-2.11(-2.46%)
Mar 30, 2020	84.98	87.40	80.53	85.83	434,861	+0.71(+0.83%)
Mar 27, 2020	79.11	89.97	78.22	85.12	521,989	+1.78(+2.13%)
Mar 26, 2020	76.50	83.34	76.10	83.34	434,170	+6.84(+8.94%)
Mar 25, 2020	75.79	80.28	74.59	76.50	404,440	+1.20(+1.60%)
Mar 24, 2020	67.76	75.47	66.53	75.30	505,615	+11.45(+17.93%)
Mar 23, 2020	59.54	66.62	57.91	63.85	591,845	+4.85(+8.23%)
Mar 20, 2020	67.61	68.54	58.12	58.99	888,407	-8.21(-12.22%)
Mar 19, 2020	68.66	70.56	64.74	67.21	523,315	-2.61(-3.74%)
Mar 18, 2020	77.47	80.05	68.13	69.82	626,707	-13.87(-16.57%)
Mar 17, 2020	82.16	86.10	78.78	83.69	572,729	+3.24(+4.02%)
Mar 16, 2020	81.26	88.11	80.43	80.45	398,625	-12.95(-13.87%)
Mar 13, 2020	89.85	94.51	86.46	93.41	331,012	+8.88(+10.50%)
Mar 12, 2020	84.99	87.73	78.98	84.53	700,871	-7.22(-7.87%)
Mar 11, 2020	94.50	94.79	90.64	91.75	334,685	-5.63(-5.78%)
Mar 10, 2020	98.20	98.20	93.40	97.38	291,197	+3.26(+3.47%)
Mar 09, 2020	94.27	96.27	88.00	94.12	431,733	-10.11(-9.70%)
Mar 06, 2020	101.91	106.06	100.94	104.22	516,704	-1.93(-1.82%)
Mar 05, 2020	107.42	107.42	105.38	106.15	377,054	-4.82(-4.35%)
Mar 04, 2020	108.67	111.10	107.45	110.98	195,106	+4.04(+3.78%)
Mar 03, 2020	109.52	111.93	105.47	106.94	289,391	-3.04(-2.76%)
Mar 02, 2020	106.03	110.13	105.23	109.97	311,467	+4.63(+4.39%)
Feb 28, 2020	104.31	106.46	101.72	105.35	554,963	-3.25(-3.00%)
Feb 27, 2020	111.42	114.01	108.01	108.60	399,298	-5.07(-4.46%)
Feb 26, 2020	115.75	117.42	113.55	113.67	267,323	-1.21(-1.05%)
Feb 25, 2020	120.64	120.87	114.77	114.89	343,922	-5.25(-4.37%)
Feb 24, 2020	120.96	121.35	119.95	120.14	131,446	-5.07(-4.05%)
Feb 21, 2020	127.82	128.04	125.04	125.21	149,124	-3.47(-2.70%)
Feb 20, 2020	127.34	129.25	126.34	128.68	199,320	+0.67(+0.52%)
Feb 19, 2020	128.82	129.24	127.94	128.01	194,112	+0.07(+0.05%)
Feb 18, 2020	128.71	129.15	127.22	127.95	166,745	-1.15(-0.89%)
Feb 14, 2020	129.53	129.88	128.28	129.10	371,205	-0.05(-0.04%)
Feb 13, 2020	124.80	129.59	124.53	129.14	269,681	+6.09(+4.94%)
Feb 12, 2020	120.51	124.90	119.38	123.06	301,845	+4.19(+3.52%)
Feb 11, 2020	116.76	119.51	116.76	118.87	158,321	+2.43(+2.08%)
Feb 10, 2020	115.66	116.65	115.14	116.44	188,656	+0.07(+0.06%)
Feb 07, 2020	116.44	117.67	116.20	116.38	105,150	-0.72(-0.61%)
Feb 06, 2020	119.39	119.66	116.94	117.10	125,150	-2.08(-1.74%)
Feb 05, 2020	118.43	119.80	117.28	119.17	131,858	+2.62(+2.25%)
Feb 04, 2020	116.12	117.46	116.12	116.55	217,893	+2.29(+2.01%)

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.