Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	102.97	104.94	96.76	97.27	546,952	-7.49(-7.15%)
Apr 29, 2020	98.02	107.48	97.05	104.76	1,184,621	+9.90(+10.43%)
Apr 28, 2020	95.44	98.01	93.79	94.86	515,418	+1.62(+1.74%)
Apr 27, 2020	90.56	93.73	90.02	93.24	208,693	+3.61(+4.03%)
Apr 24, 2020	89.46	89.82	86.88	89.63	177,748	+1.05(+1.18%)
Apr 23, 2020	88.39	90.13	87.84	88.58	316,078	+0.16(+0.19%)
Apr 22, 2020	85.42	89.00	84.96	88.42	364,486	+5.74(+6.94%)
Apr 21, 2020	86.60	88.05	82.22	82.68	361,100	-5.57(-6.31%)
Apr 20, 2020	88.08	89.64	87.27	88.25	420,907	-1.75(-1.94%)
Apr 17, 2020	90.93	90.93	88.43	90.00	402,381	+2.03(+2.31%)
Apr 16, 2020	84.22	88.47	82.05	87.97	523,392	+5.09(+6.15%)
Apr 15, 2020	83.83	86.67	81.72	82.88	302,255	-4.69(-5.35%)
Apr 14, 2020	86.76	88.80	85.66	87.57	271,000	+3.38(+4.01%)
Apr 13, 2020	82.48	84.79	81.52	84.19	336,742	+0.22(+0.27%)
Apr 09, 2020	89.88	90.71	83.27	83.97	507,176	-3.24(-3.72%)
Apr 08, 2020	85.48	87.68	83.72	87.21	372,169	+3.54(+4.23%)
Apr 07, 2020	84.98	87.84	83.02	83.66	447,663	+0.88(+1.07%)
Apr 06, 2020	76.47	83.28	75.29	82.78	335,324	+10.02(+13.76%)
Apr 03, 2020	75.37	76.01	72.06	72.77	414,128	-2.74(-3.62%)
Apr 02, 2020	71.43	77.39	71.43	75.50	379,337	+0.62(+0.83%)
Apr 01, 2020	74.73	80.21	73.95	74.88	303,016	-4.16(-5.27%)
Mar 31, 2020	80.84	82.22	78.16	79.04	479,409	-1.45(-1.80%)
Mar 30, 2020	78.71	80.90	76.62	80.49	303,583	+2.88(+3.71%)
Mar 27, 2020	79.63	84.79	77.22	77.61	433,809	-6.30(-7.51%)
Mar 26, 2020	80.82	84.96	78.89	83.91	523,692	+4.51(+5.68%)
Mar 25, 2020	80.84	85.12	77.05	79.39	442,996	-1.89(-2.33%)
Mar 24, 2020	75.10	81.52	71.83	81.29	591,216	+10.04(+14.10%)
Mar 23, 2020	72.00	75.95	69.07	71.24	598,156	-1.30(-1.79%)
Mar 20, 2020	71.72	77.84	71.09	72.54	804,969	+2.60(+3.72%)
Mar 19, 2020	69.92	77.73	67.33	69.94	594,343	-0.03(-0.04%)
Mar 18, 2020	72.70	78.88	66.77	69.97	766,956	-10.05(-12.56%)
Mar 17, 2020	70.24	80.67	64.90	80.03	820,429	+11.24(+16.34%)
Mar 16, 2020	76.08	81.91	68.79	68.79	697,573	-19.54(-22.12%)
Mar 13, 2020	85.42	88.45	77.72	88.32	552,102	+9.04(+11.41%)
Mar 12, 2020	79.33	85.06	77.45	79.28	752,554	-7.76(-8.92%)
Mar 11, 2020	91.04	92.46	85.57	87.04	469,903	-6.80(-7.25%)
Mar 10, 2020	92.11	93.95	86.83	93.84	500,803	+5.50(+6.23%)
Mar 09, 2020	87.53	92.62	87.46	88.34	535,744	-9.52(-9.73%)
Mar 06, 2020	93.02	98.16	92.19	97.86	532,215	+1.39(+1.44%)
Mar 05, 2020	96.46	99.03	95.46	96.47	306,707	-3.03(-3.04%)
Mar 04, 2020	95.41	99.61	94.24	99.50	349,131	+5.90(+6.30%)
Mar 03, 2020	97.80	99.64	92.07	93.60	601,518	-4.20(-4.30%)
Mar 02, 2020	97.71	97.99	92.61	97.80	671,895	+0.57(+0.59%)
Feb 28, 2020	91.06	97.58	90.69	97.23	655,351	+2.23(+2.35%)
Feb 27, 2020	95.76	98.18	93.59	95.00	440,409	-4.83(-4.84%)
Feb 26, 2020	98.72	102.97	98.72	99.83	338,036	+1.05(+1.06%)
Feb 25, 2020	103.05	103.38	98.53	98.78	481,648	-3.01(-2.96%)
Feb 24, 2020	102.93	103.71	101.44	101.79	392,073	-6.91(-6.36%)
Feb 21, 2020	111.13	111.15	107.76	108.70	372,602	-3.58(-3.19%)
Feb 20, 2020	112.59	113.90	110.20	112.28	335,334	-1.19(-1.05%)
Feb 19, 2020	111.89	114.46	111.50	113.47	309,097	+3.16(+2.86%)
Feb 18, 2020	111.39	115.26	109.06	110.32	507,358	-4.01(-3.51%)
Feb 14, 2020	117.36	117.92	113.29	114.33	338,564	-2.74(-2.34%)
Feb 13, 2020	114.78	118.48	113.61	117.07	821,722	+3.19(+2.80%)
Feb 12, 2020	114.50	114.82	112.84	113.88	340,633	+1.11(+0.99%)
Feb 11, 2020	110.24	113.32	109.44	112.77	330,312	+3.39(+3.10%)
Feb 10, 2020	105.66	109.48	105.63	109.38	212,917	+2.51(+2.35%)
Feb 07, 2020	108.99	108.99	106.13	106.87	297,998	-3.30(-3.00%)
Feb 06, 2020	112.16	112.37	108.52	110.17	490,406	-1.71(-1.53%)
Feb 05, 2020	112.36	112.74	109.28	111.89	404,239	+1.67(+1.51%)
Feb 04, 2020	108.83	110.71	108.05	110.22	449,552	+4.20(+3.97%)

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.