Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	105.84	107.81	104.77	106.93	712,171	-0.77(-0.72%)
Apr 29, 2020	106.67	110.07	105.80	107.70	827,960	+2.33(+2.22%)
Apr 28, 2020	104.47	105.89	102.57	105.37	547,187	+2.30(+2.23%)
Apr 27, 2020	105.93	106.68	102.79	103.07	646,611	-0.87(-0.83%)
Apr 24, 2020	100.05	104.40	98.99	103.94	600,117	+4.19(+4.20%)
Apr 23, 2020	103.82	104.28	99.67	99.75	684,461	-2.77(-2.70%)
Apr 22, 2020	98.35	103.56	98.35	102.53	570,118	+4.53(+4.62%)
Apr 21, 2020	100.07	101.50	96.04	97.99	496,114	-1.71(-1.72%)
Apr 20, 2020	96.54	100.99	94.84	99.71	629,991	+2.02(+2.06%)
Apr 17, 2020	95.78	98.37	92.76	97.69	587,724	+3.98(+4.24%)
Apr 16, 2020	92.97	94.37	91.30	93.72	650,406	+1.38(+1.49%)
Apr 15, 2020	88.51	94.05	87.65	92.34	486,735	-0.57(-0.61%)
Apr 14, 2020	92.52	93.56	90.27	92.91	464,677	+1.90(+2.08%)
Apr 13, 2020	91.01	91.29	86.92	91.01	409,539	+0.04(+0.04%)
Apr 09, 2020	88.89	92.57	88.02	90.97	1,000,633	+3.05(+3.47%)
Apr 08, 2020	85.43	90.03	84.15	87.92	1,144,966	+3.75(+4.45%)
Apr 07, 2020	83.36	88.63	80.28	84.17	1,942,237	+6.97(+9.02%)
Apr 06, 2020	74.63	77.88	73.41	77.20	643,643	+6.40(+9.04%)
Apr 03, 2020	72.75	73.30	67.47	70.80	873,745	-1.73(-2.39%)
Apr 02, 2020	71.25	75.07	70.35	72.54	864,164	-0.20(-0.28%)
Apr 01, 2020	68.52	73.29	66.82	72.74	843,197	+0.06(+0.09%)
Mar 31, 2020	72.91	75.52	71.09	72.67	616,841	-0.75(-1.02%)
Mar 30, 2020	69.95	75.70	69.02	73.42	1,049,614	+2.70(+3.82%)
Mar 27, 2020	65.80	73.74	62.49	70.72	976,835	+2.02(+2.93%)
Mar 26, 2020	68.46	70.69	65.39	68.71	974,825	+1.21(+1.80%)
Mar 25, 2020	65.98	70.08	64.24	67.49	1,459,159	+1.59(+2.41%)
Mar 24, 2020	61.57	71.13	60.66	65.91	1,324,646	+8.68(+15.17%)
Mar 23, 2020	51.97	59.88	51.94	57.23	1,035,940	+5.73(+11.12%)
Mar 20, 2020	53.87	60.19	49.52	51.50	1,310,891	-0.73(-1.40%)
Mar 19, 2020	42.76	53.07	40.37	52.23	1,947,762	+6.89(+15.21%)
Mar 18, 2020	54.62	56.11	40.40	45.34	1,902,333	-12.23(-21.24%)
Mar 17, 2020	53.03	59.43	48.83	57.56	1,922,562	+5.11(+9.73%)
Mar 16, 2020	56.36	56.51	50.55	52.46	1,291,436	-9.62(-15.50%)
Mar 13, 2020	65.38	66.44	58.07	62.08	970,584	-0.16(-0.26%)
Mar 12, 2020	60.84	63.37	58.28	62.24	1,177,063	-3.02(-4.62%)
Mar 11, 2020	67.62	67.65	63.83	65.26	760,868	-4.18(-6.01%)
Mar 10, 2020	70.48	71.76	66.23	69.44	647,595	+0.89(+1.30%)
Mar 09, 2020	67.64	69.88	67.52	68.54	827,244	-3.76(-5.20%)
Mar 06, 2020	70.35	73.78	69.70	72.30	630,605	-0.21(-0.29%)
Mar 05, 2020	74.84	75.24	71.61	72.51	594,211	-3.77(-4.95%)
Mar 04, 2020	75.37	76.57	74.29	76.28	369,473	+1.75(+2.35%)
Mar 03, 2020	77.17	77.70	73.13	74.53	549,015	-2.69(-3.48%)
Mar 02, 2020	77.13	77.57	74.68	77.22	569,062	+0.32(+0.41%)
Feb 28, 2020	75.66	77.79	74.13	76.90	1,049,828	-0.84(-1.08%)
Feb 27, 2020	80.16	80.51	77.23	77.74	752,387	-3.89(-4.76%)
Feb 26, 2020	85.60	86.13	81.34	81.63	714,356	-4.21(-4.90%)
Feb 25, 2020	88.81	90.05	85.10	85.84	587,908	-2.81(-3.17%)
Feb 24, 2020	87.80	91.50	87.78	88.65	466,078	-2.11(-2.33%)
Feb 21, 2020	92.13	92.21	89.49	90.76	478,023	-1.37(-1.48%)
Feb 20, 2020	90.65	93.00	89.27	92.13	612,100	+2.20(+2.45%)
Feb 19, 2020	89.07	93.93	86.67	89.92	999,014	-2.62(-2.83%)
Feb 18, 2020	91.69	92.94	90.91	92.55	531,995	+1.33(+1.46%)
Feb 14, 2020	91.06	91.67	90.17	91.22	393,356	-0.06(-0.07%)
Feb 13, 2020	88.69	91.52	88.34	91.28	420,175	+2.40(+2.70%)
Feb 12, 2020	88.94	89.23	87.36	88.88	329,849	+0.55(+0.62%)
Feb 11, 2020	89.12	89.12	87.11	88.33	467,890	-0.39(-0.44%)
Feb 10, 2020	86.41	89.53	85.54	88.72	517,758	+2.47(+2.86%)
Feb 07, 2020	84.82	86.37	84.68	86.25	175,374	+1.28(+1.51%)
Feb 06, 2020	84.70	85.54	84.09	84.97	198,684	+0.24(+0.28%)
Feb 05, 2020	85.80	86.09	83.55	84.73	324,560	-0.53(-0.62%)
Feb 04, 2020	84.77	85.93	84.35	85.26	319,471	+1.28(+1.53%)

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.