Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	105.79	107.75	104.71	106.87	712,565	-0.77(-0.72%)
Apr 29, 2020	106.61	110.00	105.74	107.64	828,418	+2.33(+2.22%)
Apr 28, 2020	104.41	105.83	102.51	105.31	547,490	+2.30(+2.23%)
Apr 27, 2020	105.87	106.62	102.73	103.02	646,969	-0.87(-0.83%)
Apr 24, 2020	100.00	104.35	98.93	103.88	600,448	+4.18(+4.20%)
Apr 23, 2020	103.76	104.23	99.62	99.70	684,839	-2.77(-2.70%)
Apr 22, 2020	98.29	103.50	98.29	102.47	570,433	+4.53(+4.62%)
Apr 21, 2020	100.02	101.45	95.99	97.94	496,388	-1.71(-1.72%)
Apr 20, 2020	96.49	100.94	94.79	99.65	630,339	+2.01(+2.06%)
Apr 17, 2020	95.72	98.31	92.71	97.64	588,048	+3.97(+4.24%)
Apr 16, 2020	92.92	94.32	91.25	93.67	650,765	+1.38(+1.49%)
Apr 15, 2020	88.46	93.99	87.61	92.29	487,004	-0.56(-0.61%)
Apr 14, 2020	92.47	93.51	90.22	92.85	464,933	+1.90(+2.08%)
Apr 13, 2020	90.96	91.24	86.88	90.96	409,765	+0.04(+0.04%)
Apr 09, 2020	88.84	92.52	87.97	90.92	1,001,186	+3.05(+3.47%)
Apr 08, 2020	85.38	89.98	84.11	87.87	1,145,599	+3.75(+4.45%)
Apr 07, 2020	83.31	88.58	80.23	84.12	1,943,310	+6.96(+9.02%)
Apr 06, 2020	74.59	77.84	73.37	77.16	643,998	+6.40(+9.04%)
Apr 03, 2020	72.70	73.26	67.44	70.76	874,227	-1.73(-2.39%)
Apr 02, 2020	71.21	75.03	70.31	72.50	864,641	-0.20(-0.28%)
Apr 01, 2020	68.49	73.25	66.78	72.70	843,663	+0.06(+0.09%)
Mar 31, 2020	72.87	75.48	71.06	72.63	617,182	-0.75(-1.02%)
Mar 30, 2020	69.92	75.66	68.99	73.38	1,050,194	+2.70(+3.82%)
Mar 27, 2020	65.76	73.70	62.46	70.68	977,374	+2.01(+2.93%)
Mar 26, 2020	68.42	70.65	65.35	68.67	975,363	+1.21(+1.80%)
Mar 25, 2020	65.94	70.04	64.20	67.46	1,459,965	+1.59(+2.41%)
Mar 24, 2020	61.53	71.09	60.63	65.87	1,325,378	+8.68(+15.17%)
Mar 23, 2020	51.95	59.85	51.91	57.19	1,036,512	+5.72(+11.12%)
Mar 20, 2020	53.84	60.16	49.49	51.47	1,311,615	-0.73(-1.40%)
Mar 19, 2020	42.73	53.04	40.34	52.20	1,948,838	+6.89(+15.20%)
Mar 18, 2020	54.59	56.08	40.38	45.31	1,903,384	-12.22(-21.24%)
Mar 17, 2020	53.00	59.40	48.80	57.53	1,923,624	+5.10(+9.73%)
Mar 16, 2020	56.33	56.48	50.52	52.43	1,292,149	-9.61(-15.50%)
Mar 13, 2020	65.34	66.41	58.04	62.04	971,120	-0.16(-0.26%)
Mar 12, 2020	60.80	63.34	58.25	62.21	1,177,713	-3.02(-4.62%)
Mar 11, 2020	67.58	67.61	63.79	65.22	761,289	-4.17(-6.01%)
Mar 10, 2020	70.44	71.72	66.20	69.40	647,953	+0.89(+1.30%)
Mar 09, 2020	67.60	69.84	67.48	68.50	827,701	-3.75(-5.20%)
Mar 06, 2020	70.31	73.73	69.66	72.26	630,953	-0.21(-0.29%)
Mar 05, 2020	74.80	75.20	71.58	72.47	594,539	-3.77(-4.95%)
Mar 04, 2020	75.33	76.52	74.25	76.24	369,677	+1.75(+2.35%)
Mar 03, 2020	77.12	77.66	73.09	74.49	549,318	-2.68(-3.48%)
Mar 02, 2020	77.09	77.52	74.64	77.18	569,376	+0.32(+0.41%)
Feb 28, 2020	75.62	77.74	74.09	76.86	1,050,408	-0.84(-1.08%)
Feb 27, 2020	80.12	80.46	77.19	77.70	752,803	-3.89(-4.76%)
Feb 26, 2020	85.55	86.08	81.29	81.58	714,751	-4.20(-4.90%)
Feb 25, 2020	88.76	90.00	85.05	85.79	588,233	-2.81(-3.17%)
Feb 24, 2020	87.75	91.44	87.73	88.60	466,336	-2.11(-2.33%)
Feb 21, 2020	92.08	92.16	89.44	90.71	478,287	-1.37(-1.48%)
Feb 20, 2020	90.60	92.95	89.22	92.08	612,438	+2.20(+2.45%)
Feb 19, 2020	89.02	93.88	86.63	89.87	999,565	-2.62(-2.83%)
Feb 18, 2020	91.64	92.89	90.86	92.50	532,289	+1.33(+1.46%)
Feb 14, 2020	91.01	91.62	90.12	91.17	393,573	-0.06(-0.07%)
Feb 13, 2020	88.64	91.47	88.29	91.23	420,407	+2.40(+2.70%)
Feb 12, 2020	88.89	89.18	87.31	88.83	330,031	+0.55(+0.62%)
Feb 11, 2020	89.07	89.07	87.07	88.28	468,149	-0.39(-0.44%)
Feb 10, 2020	86.36	89.48	85.49	88.67	518,044	+2.47(+2.86%)
Feb 07, 2020	84.77	86.33	84.63	86.21	175,470	+1.28(+1.51%)
Feb 06, 2020	84.65	85.50	84.04	84.92	198,794	+0.24(+0.28%)
Feb 05, 2020	85.75	86.04	83.50	84.69	324,739	-0.53(-0.62%)
Feb 04, 2020	84.72	85.88	84.30	85.21	319,648	+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.