Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	76.77	77.36	75.56	76.54	1,174,295	-1.13(-1.45%)
Apr 29, 2020	81.58	82.29	77.45	77.67	1,356,842	-2.72(-3.38%)
Apr 28, 2020	80.77	81.90	79.77	80.39	1,509,990	+0.88(+1.10%)
Apr 27, 2020	77.49	79.55	76.50	79.51	1,053,077	+2.40(+3.12%)
Apr 24, 2020	76.99	77.72	76.34	77.11	1,482,389	+0.84(+1.10%)
Apr 23, 2020	79.09	79.45	76.11	76.27	1,396,274	-3.11(-3.91%)
Apr 22, 2020	78.00	79.52	77.64	79.37	915,058	+2.32(+3.02%)
Apr 21, 2020	76.40	77.53	75.16	77.05	1,101,937	-0.47(-0.60%)
Apr 20, 2020	80.29	80.95	77.46	77.52	1,267,091	-3.24(-4.02%)
Apr 17, 2020	79.22	81.44	79.22	80.76	1,275,000	+1.49(+1.88%)
Apr 16, 2020	80.93	81.97	79.18	79.27	1,381,735	-1.41(-1.74%)
Apr 15, 2020	82.85	83.49	79.70	80.67	1,679,530	-2.27(-2.74%)
Apr 14, 2020	84.44	86.27	82.61	82.95	1,936,654	-0.72(-0.86%)
Apr 13, 2020	88.47	88.77	83.08	83.67	1,513,647	-5.60(-6.28%)
Apr 09, 2020	85.63	91.10	85.35	89.27	1,913,538	+4.09(+4.81%)
Apr 08, 2020	84.05	85.64	82.98	85.17	2,062,296	+0.62(+0.74%)
Apr 07, 2020	87.61	88.84	84.32	84.55	1,621,759	-2.09(-2.41%)
Apr 06, 2020	84.92	87.00	84.16	86.64	1,670,022	+3.25(+3.90%)
Apr 03, 2020	82.62	84.64	81.85	83.39	1,998,154	+0.15(+0.18%)
Apr 02, 2020	80.39	84.11	79.06	83.24	2,576,360	+1.70(+2.09%)
Apr 01, 2020	80.28	83.87	79.64	81.54	2,672,078	-1.53(-1.84%)
Mar 31, 2020	83.00	84.16	81.19	83.07	3,107,540	-0.86(-1.02%)
Mar 30, 2020	83.88	85.71	81.22	83.93	2,815,634	+0.63(+0.76%)
Mar 27, 2020	76.25	84.28	76.01	83.29	2,039,309	+5.37(+6.89%)
Mar 26, 2020	71.95	78.32	71.29	77.92	1,694,162	+5.89(+8.18%)
Mar 25, 2020	67.25	75.62	66.92	72.03	1,219,336	+4.09(+6.03%)
Mar 24, 2020	66.34	68.94	64.95	67.94	2,242,420	+3.22(+4.97%)
Mar 23, 2020	69.15	69.60	63.06	64.72	1,963,149	-4.43(-6.41%)
Mar 20, 2020	75.23	75.23	67.40	69.15	2,348,952	-6.05(-8.05%)
Mar 19, 2020	77.43	78.69	73.13	75.21	2,648,217	-2.84(-3.63%)
Mar 18, 2020	70.82	80.16	69.92	78.04	3,335,939	+3.24(+4.34%)
Mar 17, 2020	71.85	76.55	71.10	74.80	2,226,394	+3.98(+5.62%)
Mar 16, 2020	77.84	80.24	70.60	70.82	2,334,602	-12.96(-15.47%)
Mar 13, 2020	85.93	86.98	80.52	83.78	2,340,652	+1.04(+1.26%)
Mar 12, 2020	85.76	88.42	82.42	82.74	2,453,883	-6.98(-7.78%)
Mar 11, 2020	90.48	91.02	88.96	89.72	1,595,504	-2.73(-2.96%)
Mar 10, 2020	92.40	93.08	87.04	92.45	1,858,553	+1.44(+1.59%)
Mar 09, 2020	90.77	93.03	89.41	91.00	1,606,962	-3.54(-3.74%)
Mar 06, 2020	93.22	94.87	91.50	94.54	1,131,214	-0.46(-0.49%)
Mar 05, 2020	93.46	95.28	92.65	95.01	1,139,985	+0.66(+0.70%)
Mar 04, 2020	92.17	96.62	91.63	94.35	1,696,196	+3.56(+3.92%)
Mar 03, 2020	90.57	92.28	89.41	90.79	1,410,174	+0.21(+0.24%)
Mar 02, 2020	86.93	90.99	86.89	90.57	1,497,949	+4.33(+5.02%)
Feb 28, 2020	86.11	87.25	83.42	86.24	2,516,228	-0.28(-0.33%)
Feb 27, 2020	91.98	92.67	86.51	86.53	1,723,311	-5.99(-6.47%)
Feb 26, 2020	91.67	94.32	91.04	92.52	1,601,504	+0.57(+0.62%)
Feb 25, 2020	93.73	93.73	90.84	91.95	1,324,632	-1.56(-1.66%)
Feb 24, 2020	93.60	95.64	93.07	93.50	1,297,034	-0.34(-0.36%)
Feb 21, 2020	92.05	94.36	92.02	93.84	1,081,525	+1.62(+1.76%)
Feb 20, 2020	92.33	92.90	90.42	92.22	1,494,386	-0.15(-0.16%)
Feb 19, 2020	94.71	96.83	91.49	92.36	2,367,261	-6.81(-6.86%)
Feb 18, 2020	99.36	99.52	98.64	99.17	997,468	-0.03(-0.03%)
Feb 14, 2020	97.42	99.21	97.25	99.19	774,313	+2.05(+2.11%)
Feb 13, 2020	96.52	97.36	96.40	97.14	693,615	+0.76(+0.78%)
Feb 12, 2020	95.67	96.90	95.53	96.38	721,739	+0.52(+0.55%)
Feb 11, 2020	95.58	96.28	95.46	95.86	523,008	+0.26(+0.27%)
Feb 10, 2020	95.29	95.60	94.85	95.60	481,427	+0.89(+0.94%)
Feb 07, 2020	94.90	95.45	94.60	94.71	451,275	+0.16(+0.17%)
Feb 06, 2020	94.06	95.04	94.06	94.54	496,426	+0.47(+0.50%)
Feb 05, 2020	94.39	94.79	93.82	94.07	934,450	-0.64(-0.67%)
Feb 04, 2020	94.02	95.03	94.02	94.71	595,556	+0.54(+0.57%)

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.