Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	103.01	107.29	101.93	105.64	345,466	+1.09(+1.04%)
Apr 29, 2020	103.48	108.50	102.95	104.55	275,346	+3.97(+3.95%)
Apr 28, 2020	102.42	102.76	97.96	100.58	187,678	+0.17(+0.17%)
Apr 27, 2020	101.77	101.77	99.30	100.41	355,042	-0.04(-0.04%)
Apr 24, 2020	99.09	101.44	97.51	100.45	157,100	+1.81(+1.83%)
Apr 23, 2020	98.53	102.82	98.07	98.64	258,581	+0.41(+0.42%)
Apr 22, 2020	99.81	100.13	96.98	98.23	191,685	+1.09(+1.12%)
Apr 21, 2020	97.49	99.07	93.40	97.14	268,366	-1.90(-1.92%)
Apr 20, 2020	95.67	101.77	95.67	99.04	389,653	+2.45(+2.54%)
Apr 17, 2020	91.85	96.65	89.06	96.59	412,500	+7.44(+8.35%)
Apr 16, 2020	89.99	91.96	87.79	89.15	310,991	+0.41(+0.46%)
Apr 15, 2020	86.67	88.81	85.88	88.74	280,437	-0.12(-0.14%)
Apr 14, 2020	83.72	88.99	83.06	88.86	333,883	+7.40(+9.08%)
Apr 13, 2020	82.01	82.46	78.00	81.46	228,441	-1.10(-1.33%)
Apr 09, 2020	81.90	85.73	79.09	82.56	418,400	+2.56(+3.20%)
Apr 08, 2020	78.23	80.81	75.53	80.00	358,799	+4.94(+6.58%)
Apr 07, 2020	78.55	80.66	74.56	75.06	247,278	-1.71(-2.23%)
Apr 06, 2020	76.90	79.21	74.80	76.77	256,059	+4.64(+6.43%)
Apr 03, 2020	74.01	75.77	70.63	72.13	294,500	-2.76(-3.69%)
Apr 02, 2020	74.25	80.45	72.68	74.89	401,373	-0.12(-0.16%)
Apr 01, 2020	79.21	80.07	72.23	75.01	414,378	-6.34(-7.79%)
Mar 31, 2020	85.72	88.14	79.30	81.35	381,153	-5.12(-5.92%)
Mar 30, 2020	82.18	88.45	80.83	86.47	551,969	+4.69(+5.73%)
Mar 27, 2020	83.36	86.65	81.64	81.78	409,500	-6.11(-6.95%)
Mar 26, 2020	82.02	88.17	79.78	87.89	418,680	+7.94(+9.93%)
Mar 25, 2020	80.03	84.80	77.81	79.95	326,362	-0.57(-0.71%)
Mar 24, 2020	80.00	82.97	77.51	80.52	435,836	+5.34(+7.10%)
Mar 23, 2020	73.57	78.21	70.94	75.18	495,884	+2.11(+2.89%)
Mar 20, 2020	71.25	77.79	67.66	73.07	831,700	+3.72(+5.36%)
Mar 19, 2020	57.48	70.39	56.63	69.35	662,404	+11.56(+20.00%)
Mar 18, 2020	64.06	65.95	56.54	57.79	576,141	-8.35(-12.62%)
Mar 17, 2020	63.85	70.52	60.60	66.14	680,827	+3.32(+5.28%)
Mar 16, 2020	67.00	74.05	60.28	62.82	527,418	-16.73(-21.03%)
Mar 13, 2020	80.00	80.00	72.50	79.55	380,800	+2.29(+2.96%)
Mar 12, 2020	81.20	81.20	75.66	77.26	391,110	-8.28(-9.68%)
Mar 11, 2020	87.48	88.30	84.32	85.54	445,092	-3.56(-4.00%)
Mar 10, 2020	89.99	90.88	86.03	89.10	383,390	+1.76(+2.02%)
Mar 09, 2020	91.90	91.90	86.97	87.34	641,417	-8.38(-8.75%)
Mar 06, 2020	97.29	100.68	93.03	95.72	542,400	-5.68(-5.60%)
Mar 05, 2020	97.89	104.25	96.47	101.40	517,236	+2.05(+2.06%)
Mar 04, 2020	96.37	99.64	93.32	99.35	472,432	+3.96(+4.15%)
Mar 03, 2020	87.22	96.63	85.41	95.39	881,921	+7.37(+8.37%)
Mar 02, 2020	87.21	88.55	84.99	88.02	451,300	+1.05(+1.21%)
Feb 28, 2020	75.78	87.69	75.78	86.97	885,700	+6.57(+8.17%)
Feb 27, 2020	79.00	82.95	77.64	80.40	452,792	-0.64(-0.79%)
Feb 26, 2020	83.61	84.21	80.43	81.04	237,516	-1.62(-1.96%)
Feb 25, 2020	87.46	87.75	80.84	82.66	375,753	-4.08(-4.70%)
Feb 24, 2020	83.00	87.38	83.00	86.74	412,320	-1.26(-1.43%)
Feb 21, 2020	87.77	88.73	86.53	88.00	293,900	+0.00(+0.00%)
Feb 20, 2020	87.29	88.77	86.20	88.00	127,140	+0.58(+0.66%)
Feb 19, 2020	89.19	90.00	87.14	87.42	183,421	-1.34(-1.51%)
Feb 18, 2020	89.36	89.52	88.17	88.76	238,855	-0.46(-0.52%)
Feb 14, 2020	89.29	89.62	88.10	89.22	110,700	+0.33(+0.37%)
Feb 13, 2020	87.10	89.11	87.10	88.89	139,551	+1.37(+1.57%)
Feb 12, 2020	89.32	89.32	86.77	87.52	140,761	-1.07(-1.21%)
Feb 11, 2020	88.28	88.91	87.08	88.59	162,231	+1.38(+1.58%)
Feb 10, 2020	86.39	87.78	85.06	87.21	261,796	+0.71(+0.82%)
Feb 07, 2020	89.51	89.85	86.16	86.50	162,000	-3.30(-3.67%)
Feb 06, 2020	89.34	90.00	88.85	89.80	217,799	+1.08(+1.22%)
Feb 05, 2020	89.15	89.78	87.95	88.72	162,615	+0.34(+0.38%)
Feb 04, 2020	87.74	88.69	85.61	88.38	414,709	+2.28(+2.65%)

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.