Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	90.67	91.93	88.04	90.16	880,230	-2.50(-2.70%)
Apr 29, 2020	92.14	94.62	90.90	92.66	1,243,592	+2.63(+2.92%)
Apr 28, 2020	89.51	92.25	88.91	90.03	1,126,919	+3.42(+3.95%)
Apr 27, 2020	82.13	86.90	81.22	86.61	887,915	+5.63(+6.95%)
Apr 24, 2020	79.36	81.69	79.23	80.98	691,400	+2.56(+3.26%)
Apr 23, 2020	80.95	82.38	78.26	78.42	1,044,689	-3.35(-4.10%)
Apr 22, 2020	81.00	82.33	80.33	81.77	622,659	+2.45(+3.09%)
Apr 21, 2020	81.49	82.07	78.44	79.32	741,010	-4.29(-5.13%)
Apr 20, 2020	83.68	85.60	82.95	83.61	853,378	-2.86(-3.31%)
Apr 17, 2020	85.05	86.89	83.42	86.47	977,200	+5.16(+6.35%)
Apr 16, 2020	80.95	81.59	79.62	81.31	1,057,193	+0.41(+0.51%)
Apr 15, 2020	79.31	81.40	78.69	80.90	994,104	-2.57(-3.08%)
Apr 14, 2020	81.36	83.83	80.89	83.47	784,005	+3.70(+4.64%)
Apr 13, 2020	82.50	82.53	77.27	79.77	1,080,348	-3.21(-3.87%)
Apr 09, 2020	79.29	86.46	79.05	82.98	2,005,000	+5.88(+7.63%)
Apr 08, 2020	73.37	79.59	72.09	77.10	1,708,828	+5.50(+7.68%)
Apr 07, 2020	75.65	77.36	70.16	71.60	3,261,142	+0.95(+1.34%)
Apr 06, 2020	67.31	72.26	66.16	70.65	1,414,139	+7.93(+12.64%)
Apr 03, 2020	64.14	64.97	59.30	62.72	1,247,000	-1.63(-2.53%)
Apr 02, 2020	63.47	65.08	62.26	64.35	1,342,946	+0.45(+0.70%)
Apr 01, 2020	66.61	68.13	63.06	63.90	1,732,585	-6.48(-9.21%)
Mar 31, 2020	72.69	73.37	68.90	70.38	1,280,020	-2.56(-3.51%)
Mar 30, 2020	71.00	74.48	68.01	72.94	1,452,405	+1.51(+2.11%)
Mar 27, 2020	77.17	77.17	71.06	71.43	1,868,100	-6.68(-8.55%)
Mar 26, 2020	78.32	81.42	74.03	78.11	2,273,961	+1.49(+1.94%)
Mar 25, 2020	73.52	77.39	70.38	76.62	2,527,662	+4.98(+6.95%)
Mar 24, 2020	62.94	72.00	62.25	71.64	2,348,239	+13.14(+22.46%)
Mar 23, 2020	52.29	60.43	51.34	58.50	2,343,403	+6.04(+11.51%)
Mar 20, 2020	52.57	56.47	51.18	52.46	3,616,800	+0.19(+0.36%)
Mar 19, 2020	56.00	58.48	47.53	52.27	5,421,333	-1.32(-2.46%)
Mar 18, 2020	59.64	60.87	48.01	53.59	3,023,001	-10.63(-16.55%)
Mar 17, 2020	58.90	67.24	56.02	64.22	2,951,045	+7.05(+12.33%)
Mar 16, 2020	70.00	71.81	55.13	57.17	3,059,566	-19.39(-25.33%)
Mar 13, 2020	77.10	78.26	68.28	76.56	2,954,300	+4.54(+6.30%)
Mar 12, 2020	84.91	88.20	72.01	72.02	2,857,064	-19.94(-21.68%)
Mar 11, 2020	95.28	97.10	90.54	91.96	953,880	-5.91(-6.04%)
Mar 10, 2020	93.74	97.97	90.10	97.87	1,375,385	+7.03(+7.74%)
Mar 09, 2020	90.00	93.41	89.53	90.84	1,157,743	-5.96(-6.16%)
Mar 06, 2020	92.52	97.74	92.26	96.80	1,239,600	+1.51(+1.58%)
Mar 05, 2020	96.74	96.97	93.26	95.29	1,143,622	-2.89(-2.94%)
Mar 04, 2020	98.12	98.53	96.08	98.18	986,177	+1.54(+1.59%)
Mar 03, 2020	98.28	101.47	96.07	96.64	1,053,765	-1.44(-1.47%)
Mar 02, 2020	97.48	98.29	93.74	98.08	1,462,782	+1.13(+1.17%)
Feb 28, 2020	97.39	99.68	95.31	96.95	1,876,000	-4.24(-4.19%)
Feb 27, 2020	102.62	105.86	100.60	101.19	1,380,796	-4.41(-4.18%)
Feb 26, 2020	107.47	109.42	104.90	105.60	1,333,320	-1.58(-1.47%)
Feb 25, 2020	111.05	111.25	106.96	107.18	1,880,875	-2.83(-2.57%)
Feb 24, 2020	112.70	112.98	109.98	110.01	1,184,689	-5.64(-4.88%)
Feb 21, 2020	117.61	118.18	114.47	115.65	883,700	-2.56(-2.17%)
Feb 20, 2020	116.37	118.44	116.22	118.21	962,746	+1.49(+1.28%)
Feb 19, 2020	116.51	118.16	116.22	116.72	586,212	+0.59(+0.51%)
Feb 18, 2020	115.50	117.88	114.81	116.13	831,220	+0.44(+0.38%)
Feb 14, 2020	115.20	117.14	114.77	115.69	799,200	+0.76(+0.66%)
Feb 13, 2020	113.22	115.16	111.99	114.93	1,090,988	+1.39(+1.22%)
Feb 12, 2020	112.33	114.35	111.39	113.54	1,069,310	+1.76(+1.57%)
Feb 11, 2020	112.22	113.29	111.14	111.78	953,444	+0.11(+0.10%)
Feb 10, 2020	113.78	114.83	110.74	111.67	1,111,203	-2.34(-2.05%)
Feb 07, 2020	115.59	115.59	113.03	114.01	841,500	-2.10(-1.81%)
Feb 06, 2020	117.35	117.98	115.63	116.11	606,919	-0.71(-0.61%)
Feb 05, 2020	114.82	117.18	114.31	116.82	1,007,529	+3.49(+3.08%)
Feb 04, 2020	115.91	115.91	112.76	113.33	958,567	-0.31(-0.27%)

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.