Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	101.72	102.95	99.58	101.51	491,266	-2.50(-2.40%)
Apr 29, 2020	102.59	104.67	101.17	104.01	252,541	+4.48(+4.50%)
Apr 28, 2020	98.13	100.91	97.15	99.53	284,619	+3.29(+3.42%)
Apr 27, 2020	93.07	96.47	93.07	96.24	171,335	+3.71(+4.01%)
Apr 24, 2020	92.80	92.91	90.28	92.53	170,828	+1.24(+1.36%)
Apr 23, 2020	92.34	93.90	91.13	91.28	124,597	+0.15(+0.16%)
Apr 22, 2020	91.56	92.38	89.85	91.14	130,308	+2.00(+2.24%)
Apr 21, 2020	90.05	91.83	88.00	89.14	127,750	-3.94(-4.23%)
Apr 20, 2020	93.32	95.27	92.48	93.08	243,774	-2.41(-2.52%)
Apr 17, 2020	93.53	95.74	92.65	95.49	137,847	+6.52(+7.33%)
Apr 16, 2020	92.39	92.39	87.97	88.96	206,286	-3.42(-3.70%)
Apr 15, 2020	92.37	93.37	91.08	92.38	203,796	-3.00(-3.14%)
Apr 14, 2020	96.72	98.44	94.51	95.38	381,306	-0.02(-0.02%)
Apr 13, 2020	98.25	98.90	94.58	95.40	176,961	-3.55(-3.58%)
Apr 09, 2020	98.14	100.70	96.31	98.94	320,520	+3.25(+3.40%)
Apr 08, 2020	94.10	97.04	92.24	95.69	218,945	+3.57(+3.88%)
Apr 07, 2020	94.28	97.29	92.01	92.12	306,555	+2.52(+2.81%)
Apr 06, 2020	86.20	90.36	85.50	89.60	448,074	+7.67(+9.36%)
Apr 03, 2020	84.08	85.60	81.01	81.93	299,996	-2.81(-3.32%)
Apr 02, 2020	83.92	87.95	82.42	84.74	403,746	-0.11(-0.13%)
Apr 01, 2020	86.41	88.32	83.42	84.85	246,299	-5.65(-6.24%)
Mar 31, 2020	88.90	92.80	88.16	90.50	751,093	+0.96(+1.07%)
Mar 30, 2020	91.35	92.22	87.73	89.54	388,900	-2.25(-2.45%)
Mar 27, 2020	96.23	96.23	90.75	91.79	419,464	-4.56(-4.74%)
Mar 26, 2020	88.34	96.96	87.94	96.36	362,446	+9.70(+11.19%)
Mar 25, 2020	83.41	90.47	79.13	86.66	303,716	+4.13(+5.01%)
Mar 24, 2020	79.85	84.36	78.94	82.53	330,410	+7.74(+10.35%)
Mar 23, 2020	75.68	76.84	72.17	74.79	341,295	-1.45(-1.90%)
Mar 20, 2020	81.04	86.01	75.07	76.24	632,409	-4.47(-5.53%)
Mar 19, 2020	78.40	83.02	73.50	80.70	674,376	+1.71(+2.17%)
Mar 18, 2020	76.97	79.08	68.96	78.99	651,042	-3.54(-4.29%)
Mar 17, 2020	82.50	87.02	78.95	82.53	585,129	+1.35(+1.66%)
Mar 16, 2020	84.86	87.38	81.01	81.18	475,402	-13.06(-13.86%)
Mar 13, 2020	89.29	94.58	84.52	94.24	670,777	+10.70(+12.81%)
Mar 12, 2020	93.36	94.98	83.47	83.54	605,743	-18.22(-17.90%)
Mar 11, 2020	105.75	106.93	100.48	101.75	371,844	-7.35(-6.74%)
Mar 10, 2020	109.69	110.22	103.47	109.10	486,779	+2.49(+2.34%)
Mar 09, 2020	109.66	110.05	104.83	106.61	332,410	-12.35(-10.38%)
Mar 06, 2020	116.41	120.13	116.27	118.97	312,265	-1.48(-1.23%)
Mar 05, 2020	121.18	123.75	119.86	120.44	471,456	-5.51(-4.38%)
Mar 04, 2020	124.12	126.45	122.42	125.95	529,350	+3.91(+3.20%)
Mar 03, 2020	123.69	126.71	121.41	122.05	449,329	-1.41(-1.14%)
Mar 02, 2020	117.70	123.54	116.23	123.45	361,028	+6.23(+5.31%)
Feb 28, 2020	115.98	118.56	114.27	117.23	413,455	-3.05(-2.54%)
Feb 27, 2020	124.87	125.59	119.99	120.28	393,928	-7.37(-5.77%)
Feb 26, 2020	131.94	132.81	127.59	127.64	270,026	-2.84(-2.18%)
Feb 25, 2020	137.35	137.35	130.05	130.49	240,378	-6.77(-4.93%)
Feb 24, 2020	138.30	138.82	136.68	137.26	220,800	-4.16(-2.94%)
Feb 21, 2020	140.90	141.94	139.96	141.43	598,134	-0.09(-0.06%)
Feb 20, 2020	142.52	143.29	140.75	141.51	153,404	-1.63(-1.14%)
Feb 19, 2020	143.42	144.32	143.11	143.15	189,756	+0.40(+0.28%)
Feb 18, 2020	142.68	143.70	141.82	142.75	248,004	-0.48(-0.33%)
Feb 14, 2020	145.06	145.06	143.09	143.22	104,054	-1.53(-1.05%)
Feb 13, 2020	144.63	145.11	144.33	144.75	287,816	-0.62(-0.43%)
Feb 12, 2020	145.44	145.50	144.45	145.37	120,328	+0.52(+0.36%)
Feb 11, 2020	144.94	145.48	144.19	144.86	145,202	+0.79(+0.55%)
Feb 10, 2020	143.82	144.16	143.39	144.06	134,295	+0.08(+0.05%)
Feb 07, 2020	144.50	144.78	143.68	143.99	86,353	-0.93(-0.64%)
Feb 06, 2020	146.01	146.01	143.77	144.91	242,732	-0.96(-0.66%)
Feb 05, 2020	145.39	146.13	144.13	145.87	189,104	+1.60(+1.11%)
Feb 04, 2020	143.51	145.04	143.33	144.27	182,665	+2.21(+1.55%)

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.