Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	93.56	94.02	90.66	91.24	696,565	-3.55(-3.75%)
Apr 29, 2020	93.15	96.45	91.72	94.79	1,275,177	+4.49(+4.98%)
Apr 28, 2020	90.74	91.99	88.55	90.30	639,806	+1.76(+1.98%)
Apr 27, 2020	84.09	88.78	83.04	88.54	817,724	+5.85(+7.07%)
Apr 24, 2020	82.65	83.42	81.20	82.69	551,491	+3.15(+3.96%)
Apr 23, 2020	78.00	81.08	77.72	79.54	374,157	+2.12(+2.74%)
Apr 22, 2020	79.72	80.06	76.53	77.42	368,422	-0.48(-0.61%)
Apr 21, 2020	75.10	78.39	74.89	77.90	449,336	+0.20(+0.25%)
Apr 20, 2020	78.99	80.65	77.51	77.70	603,684	-3.91(-4.79%)
Apr 17, 2020	80.96	82.94	80.74	81.61	593,338	+4.39(+5.69%)
Apr 16, 2020	80.40	81.15	76.26	77.22	906,649	-3.76(-4.64%)
Apr 15, 2020	78.43	81.07	77.81	80.97	797,954	-1.21(-1.47%)
Apr 14, 2020	82.21	84.45	81.40	82.18	634,900	+2.21(+2.77%)
Apr 13, 2020	85.17	85.17	79.96	79.96	512,248	-5.20(-6.11%)
Apr 09, 2020	86.48	87.83	84.50	85.17	578,354	+1.92(+2.31%)
Apr 08, 2020	77.45	84.03	77.45	83.24	1,082,517	+4.77(+6.07%)
Apr 07, 2020	79.87	81.18	77.71	78.48	1,009,042	+3.76(+5.03%)
Apr 06, 2020	72.39	75.18	70.55	74.72	692,502	+6.91(+10.18%)
Apr 03, 2020	67.85	69.99	65.71	67.82	683,879	+0.34(+0.50%)
Apr 02, 2020	64.85	68.46	64.63	67.48	2,080,607	+1.18(+1.78%)
Apr 01, 2020	72.54	74.73	65.40	66.30	1,405,205	-9.61(-12.66%)
Mar 31, 2020	83.10	85.42	75.48	75.92	1,155,513	-6.82(-8.24%)
Mar 30, 2020	80.36	83.35	78.71	82.74	912,700	-0.46(-0.55%)
Mar 27, 2020	84.93	85.48	81.15	83.20	683,772	-6.36(-7.10%)
Mar 26, 2020	84.93	90.17	83.51	89.56	819,307	+5.07(+6.01%)
Mar 25, 2020	83.98	88.00	79.49	84.49	993,278	+2.32(+2.82%)
Mar 24, 2020	78.83	82.28	76.81	82.17	1,030,545	+8.22(+11.12%)
Mar 23, 2020	70.20	77.19	67.87	73.95	886,766	+3.14(+4.43%)
Mar 20, 2020	72.63	79.75	69.20	70.81	1,519,091	-0.25(-0.36%)
Mar 19, 2020	64.01	71.18	59.05	71.06	1,158,551	+5.65(+8.64%)
Mar 18, 2020	71.34	74.86	65.06	65.41	1,452,617	-11.76(-15.24%)
Mar 17, 2020	80.93	82.79	74.76	77.17	1,502,817	-2.62(-3.28%)
Mar 16, 2020	83.28	87.69	79.12	79.79	1,352,503	-11.73(-12.81%)
Mar 13, 2020	85.49	91.58	80.11	91.51	979,157	+11.11(+13.82%)
Mar 12, 2020	84.93	87.82	79.66	80.40	1,073,260	-9.18(-10.25%)
Mar 11, 2020	92.95	93.44	86.76	89.59	1,269,271	-5.79(-6.07%)
Mar 10, 2020	89.53	96.41	88.88	95.38	1,097,822	+9.57(+11.15%)
Mar 09, 2020	90.35	90.85	84.95	85.81	883,351	-9.98(-10.42%)
Mar 06, 2020	96.31	99.51	94.71	95.79	709,458	-3.98(-3.99%)
Mar 05, 2020	101.75	103.61	99.39	99.77	598,705	-5.69(-5.40%)
Mar 04, 2020	103.58	105.78	101.63	105.46	923,990	+3.98(+3.92%)
Mar 03, 2020	106.29	107.56	100.30	101.48	846,099	-5.10(-4.79%)
Mar 02, 2020	104.65	106.92	101.46	106.58	726,463	+2.68(+2.58%)
Feb 28, 2020	99.05	105.62	99.05	103.90	1,450,168	+0.73(+0.71%)
Feb 27, 2020	101.41	107.94	100.04	103.17	830,956	-0.79(-0.76%)
Feb 26, 2020	104.68	107.09	103.62	103.97	736,110	+0.72(+0.69%)
Feb 25, 2020	105.56	105.71	102.04	103.25	881,708	-1.66(-1.58%)
Feb 24, 2020	106.29	107.22	103.79	104.91	559,644	-5.80(-5.24%)
Feb 21, 2020	114.91	115.55	109.92	110.71	816,743	-5.00(-4.32%)
Feb 20, 2020	115.10	116.71	114.80	115.72	755,083	-0.11(-0.10%)
Feb 19, 2020	114.87	116.29	114.85	115.83	764,105	+1.32(+1.15%)
Feb 18, 2020	113.44	115.03	112.70	114.51	550,144	+0.59(+0.52%)
Feb 14, 2020	116.21	116.21	113.39	113.92	350,125	-2.44(-2.10%)
Feb 13, 2020	115.89	117.12	114.56	116.36	991,021	-1.04(-0.89%)
Feb 12, 2020	117.61	119.72	117.22	117.39	1,032,689	+1.82(+1.57%)
Feb 11, 2020	112.38	116.15	111.87	115.58	632,654	+3.51(+3.13%)
Feb 10, 2020	112.99	112.99	111.44	112.07	578,148	-0.88(-0.78%)
Feb 07, 2020	112.99	113.67	112.21	112.95	491,188	-0.22(-0.20%)
Feb 06, 2020	117.76	117.94	113.13	113.17	666,937	-4.58(-3.89%)
Feb 05, 2020	116.99	119.08	116.65	117.76	1,364,905	+2.24(+1.94%)
Feb 04, 2020	118.37	118.69	115.29	115.52	1,043,827	-0.59(-0.51%)

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.