Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	86.91	87.42	84.75	85.53	776,436	-3.14(-3.54%)
Apr 29, 2020	88.78	90.00	86.53	88.68	1,068,026	+1.69(+1.94%)
Apr 28, 2020	83.15	87.61	80.89	86.99	1,885,903	+7.19(+9.02%)
Apr 27, 2020	76.53	80.23	76.25	79.79	1,196,615	+3.69(+4.85%)
Apr 24, 2020	77.22	77.26	75.22	76.10	683,176	-0.13(-0.17%)
Apr 23, 2020	75.88	77.57	75.73	76.23	503,753	+0.52(+0.69%)
Apr 22, 2020	77.07	77.44	75.45	75.71	640,515	-0.11(-0.15%)
Apr 21, 2020	74.47	76.21	74.37	75.83	649,922	-0.39(-0.51%)
Apr 20, 2020	77.75	78.73	76.14	76.21	921,690	-4.18(-5.20%)
Apr 17, 2020	77.15	81.42	76.82	80.39	1,248,497	+5.01(+6.64%)
Apr 16, 2020	76.18	76.38	73.58	75.38	786,087	-0.33(-0.43%)
Apr 15, 2020	76.43	76.71	74.31	75.71	972,974	-2.61(-3.33%)
Apr 14, 2020	80.62	80.76	77.47	78.32	826,262	-0.32(-0.41%)
Apr 13, 2020	78.60	79.65	77.16	78.64	845,327	-1.42(-1.77%)
Apr 09, 2020	78.52	81.20	78.49	80.06	1,302,170	+2.32(+2.98%)
Apr 08, 2020	75.69	78.64	74.69	77.74	844,816	+2.51(+3.34%)
Apr 07, 2020	77.67	78.68	74.82	75.22	1,027,905	-0.38(-0.50%)
Apr 06, 2020	73.81	76.24	72.58	75.60	1,220,119	+4.35(+6.11%)
Apr 03, 2020	73.48	75.48	70.95	71.25	1,296,972	-3.05(-4.11%)
Apr 02, 2020	73.50	76.75	73.06	74.30	1,939,619	+0.05(+0.07%)
Apr 01, 2020	74.14	77.44	73.64	74.25	1,546,610	-2.59(-3.37%)
Mar 31, 2020	80.14	80.59	76.29	76.84	1,429,704	-3.48(-4.33%)
Mar 30, 2020	76.91	80.82	76.24	80.32	954,243	+4.13(+5.42%)
Mar 27, 2020	74.55	77.82	73.21	76.19	823,969	-1.04(-1.35%)
Mar 26, 2020	71.19	78.01	70.98	77.23	1,134,541	+6.58(+9.32%)
Mar 25, 2020	70.06	74.02	67.86	70.65	1,400,741	+0.22(+0.31%)
Mar 24, 2020	70.73	72.01	68.06	70.43	1,563,866	+2.97(+4.41%)
Mar 23, 2020	74.83	75.73	65.72	67.45	1,899,149	-8.55(-11.25%)
Mar 20, 2020	78.26	78.96	71.73	76.00	1,779,919	-2.28(-2.92%)
Mar 19, 2020	81.04	83.24	73.23	78.29	1,549,641	-2.27(-2.82%)
Mar 18, 2020	77.25	86.29	75.83	80.56	1,535,666	-2.40(-2.89%)
Mar 17, 2020	73.14	83.52	72.70	82.96	1,952,321	+11.30(+15.77%)
Mar 16, 2020	65.70	74.27	64.38	71.66	1,343,713	-3.00(-4.02%)
Mar 13, 2020	72.38	76.21	70.69	74.66	1,701,951	+6.14(+8.96%)
Mar 12, 2020	70.01	70.55	62.88	68.52	1,496,505	-6.34(-8.47%)
Mar 11, 2020	77.06	77.20	73.31	74.85	1,365,762	-4.13(-5.23%)
Mar 10, 2020	77.27	79.50	74.99	78.98	1,389,766	+4.42(+5.93%)
Mar 09, 2020	75.36	76.23	72.91	74.56	1,432,518	-5.03(-6.32%)
Mar 06, 2020	77.91	79.90	77.08	79.60	1,115,883	-0.20(-0.25%)
Mar 05, 2020	79.80	80.69	79.10	79.80	972,186	-2.55(-3.10%)
Mar 04, 2020	80.73	82.68	79.91	82.35	1,517,877	+2.65(+3.32%)
Mar 03, 2020	82.33	83.26	78.60	79.70	1,527,237	-3.42(-4.11%)
Mar 02, 2020	80.03	83.13	78.17	83.12	1,100,694	+3.66(+4.61%)
Feb 28, 2020	78.47	80.08	77.48	79.46	1,411,505	-1.14(-1.41%)
Feb 27, 2020	81.32	84.85	80.59	80.59	1,570,736	-2.01(-2.43%)
Feb 26, 2020	83.60	85.39	82.58	82.60	878,552	-0.06(-0.07%)
Feb 25, 2020	87.07	87.07	82.60	82.66	1,105,318	-4.09(-4.71%)
Feb 24, 2020	87.74	88.23	86.30	86.75	1,415,748	-3.00(-3.34%)
Feb 21, 2020	86.95	89.80	86.62	89.75	1,205,185	+2.86(+3.29%)
Feb 20, 2020	86.50	87.86	86.22	86.89	1,162,490	+0.15(+0.17%)
Feb 19, 2020	87.43	87.89	86.04	86.74	965,151	-0.34(-0.39%)
Feb 18, 2020	86.55	87.29	85.59	87.08	1,115,588	+0.33(+0.38%)
Feb 14, 2020	87.71	88.10	86.63	86.75	492,703	-0.91(-1.04%)
Feb 13, 2020	88.63	88.79	87.48	87.66	623,417	-1.55(-1.74%)
Feb 12, 2020	90.36	90.62	89.19	89.21	539,855	-0.75(-0.83%)
Feb 11, 2020	88.70	90.64	88.38	89.96	631,462	+1.78(+2.02%)
Feb 10, 2020	88.48	89.24	87.92	88.18	733,166	-0.71(-0.80%)
Feb 07, 2020	90.91	91.03	88.77	88.89	602,992	-2.59(-2.83%)
Feb 06, 2020	91.55	91.73	90.59	91.48	966,061	+0.46(+0.50%)
Feb 05, 2020	88.64	91.07	88.64	91.02	1,151,575	+3.81(+4.36%)
Feb 04, 2020	86.31	87.54	86.02	87.21	1,146,415	+2.03(+2.39%)

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.