Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	86.99	87.69	84.60	85.41	761,079	-3.06(-3.46%)
Apr 29, 2020	86.29	90.64	85.72	88.47	631,435	+4.18(+4.96%)
Apr 28, 2020	86.24	87.50	83.79	84.29	607,729	-0.04(-0.05%)
Apr 27, 2020	82.98	85.50	82.53	84.32	470,956	+2.12(+2.58%)
Apr 24, 2020	82.34	83.05	80.38	82.20	298,570	+0.76(+0.93%)
Apr 23, 2020	81.63	83.59	81.08	81.44	436,372	+0.54(+0.67%)
Apr 22, 2020	83.04	83.47	80.22	80.90	338,400	-0.07(-0.09%)
Apr 21, 2020	79.23	82.36	78.42	80.97	493,499	-0.53(-0.65%)
Apr 20, 2020	83.19	84.46	81.20	81.50	252,555	-3.68(-4.32%)
Apr 17, 2020	83.31	85.78	83.07	85.18	299,482	+5.18(+6.47%)
Apr 16, 2020	82.27	82.55	78.78	80.00	337,893	-2.33(-2.83%)
Apr 15, 2020	84.57	84.85	81.30	82.33	270,678	-5.48(-6.24%)
Apr 14, 2020	89.24	90.70	87.37	87.81	223,350	+1.15(+1.33%)
Apr 13, 2020	89.98	91.15	84.98	86.66	184,171	-4.09(-4.50%)
Apr 09, 2020	89.97	93.78	89.34	90.74	294,669	+2.43(+2.75%)
Apr 08, 2020	86.17	88.84	85.45	88.31	256,662	+3.05(+3.58%)
Apr 07, 2020	86.43	89.24	84.52	85.26	499,247	+3.10(+3.78%)
Apr 06, 2020	77.83	82.65	77.25	82.15	380,587	+8.20(+11.09%)
Apr 03, 2020	74.82	78.11	71.72	73.95	476,628	-1.62(-2.15%)
Apr 02, 2020	81.20	85.23	74.43	75.58	654,730	-3.92(-4.93%)
Apr 01, 2020	80.12	82.71	77.88	79.50	428,681	-4.87(-5.77%)
Mar 31, 2020	83.72	85.47	81.56	84.36	554,330	-0.10(-0.12%)
Mar 30, 2020	81.37	85.08	78.42	84.46	488,064	+2.90(+3.55%)
Mar 27, 2020	81.79	84.58	79.63	81.56	607,513	-2.78(-3.29%)
Mar 26, 2020	80.26	85.03	78.11	84.34	489,595	+4.40(+5.51%)
Mar 25, 2020	82.49	84.88	76.97	79.94	597,805	-2.82(-3.40%)
Mar 24, 2020	74.19	83.08	71.64	82.76	394,784	+12.75(+18.22%)
Mar 23, 2020	74.39	75.07	67.81	70.00	474,057	-5.37(-7.12%)
Mar 20, 2020	77.59	79.55	72.85	75.37	613,809	-1.00(-1.32%)
Mar 19, 2020	71.64	77.34	69.07	76.37	630,739	+3.95(+5.45%)
Mar 18, 2020	82.90	84.00	66.44	72.42	663,724	-15.86(-17.96%)
Mar 17, 2020	84.42	90.85	77.46	88.28	793,970	+5.24(+6.31%)
Mar 16, 2020	85.71	88.08	81.40	83.04	712,441	-11.19(-11.87%)
Mar 13, 2020	91.38	94.23	84.30	94.23	470,231	+7.55(+8.71%)
Mar 12, 2020	89.79	89.79	82.41	86.68	531,484	-9.28(-9.67%)
Mar 11, 2020	99.31	100.08	94.31	95.95	480,732	-5.86(-5.76%)
Mar 10, 2020	100.79	101.93	96.30	101.81	564,204	+4.66(+4.79%)
Mar 09, 2020	94.71	98.79	92.19	97.15	777,509	-4.33(-4.27%)
Mar 06, 2020	96.98	101.73	96.21	101.49	696,462	+2.50(+2.53%)
Mar 05, 2020	99.93	100.76	97.82	98.99	430,789	-4.10(-3.97%)
Mar 04, 2020	99.77	103.23	98.88	103.08	395,211	+4.79(+4.87%)
Mar 03, 2020	101.10	102.10	97.08	98.30	392,667	-2.74(-2.71%)
Mar 02, 2020	101.86	101.86	98.55	101.03	555,899	-0.27(-0.26%)
Feb 28, 2020	95.15	101.55	94.72	101.30	881,671	+3.06(+3.12%)
Feb 27, 2020	101.00	102.72	98.15	98.24	354,747	-5.55(-5.35%)
Feb 26, 2020	106.60	107.54	103.27	103.79	447,289	-1.93(-1.83%)
Feb 25, 2020	111.88	112.11	105.46	105.72	507,957	-5.39(-4.85%)
Feb 24, 2020	111.15	112.27	109.79	111.11	473,114	-2.84(-2.49%)
Feb 21, 2020	113.65	114.64	113.17	113.94	546,589	-0.15(-0.13%)
Feb 20, 2020	113.82	115.28	113.79	114.09	316,471	-0.30(-0.26%)
Feb 19, 2020	115.69	116.01	113.85	114.39	253,335	-0.45(-0.39%)
Feb 18, 2020	114.90	115.31	113.57	114.84	242,219	-0.29(-0.25%)
Feb 14, 2020	117.03	117.03	112.86	115.13	369,402	-1.36(-1.17%)
Feb 13, 2020	116.76	117.43	115.71	116.49	307,320	-0.92(-0.78%)
Feb 12, 2020	118.21	119.33	117.00	117.40	308,062	+0.34(+0.29%)
Feb 11, 2020	117.32	119.64	117.00	117.06	287,671	+0.39(+0.34%)
Feb 10, 2020	115.98	116.71	115.67	116.66	285,946	+0.75(+0.65%)
Feb 07, 2020	118.18	118.56	115.83	115.92	214,553	-2.82(-2.37%)
Feb 06, 2020	121.35	121.51	118.66	118.73	278,803	-1.97(-1.63%)
Feb 05, 2020	121.11	121.88	119.97	120.70	329,472	+1.76(+1.48%)
Feb 04, 2020	119.81	120.76	118.71	118.94	244,387	+1.85(+1.58%)

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.