Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	77.18	77.18	73.55	73.89	849,315	-4.15(-5.32%)
Apr 29, 2020	78.28	79.35	76.20	78.04	339,636	+0.80(+1.04%)
Apr 28, 2020	78.08	78.67	76.70	77.24	243,962	+0.90(+1.18%)
Apr 27, 2020	77.25	78.01	75.41	76.34	287,899	-0.18(-0.23%)
Apr 24, 2020	76.52	77.91	76.11	76.52	283,257	+0.33(+0.43%)
Apr 23, 2020	77.68	78.27	75.90	76.19	215,809	-1.74(-2.23%)
Apr 22, 2020	78.07	78.56	76.79	77.93	161,688	+1.34(+1.75%)
Apr 21, 2020	77.19	77.59	75.79	76.59	212,503	-0.86(-1.11%)
Apr 20, 2020	82.30	82.51	76.43	77.45	210,507	-5.49(-6.62%)
Apr 17, 2020	81.41	83.75	81.35	82.94	235,135	+2.73(+3.40%)
Apr 16, 2020	80.53	81.45	78.83	80.21	241,504	+0.05(+0.06%)
Apr 15, 2020	82.61	82.61	79.53	80.16	252,581	-3.71(-4.43%)
Apr 14, 2020	82.90	84.82	81.61	83.88	206,846	+3.43(+4.26%)
Apr 13, 2020	80.86	81.83	79.42	80.45	416,959	-1.44(-1.76%)
Apr 09, 2020	78.51	81.95	78.51	81.90	235,457	+3.71(+4.74%)
Apr 08, 2020	75.57	82.37	74.54	78.19	445,518	+3.61(+4.84%)
Apr 07, 2020	80.06	80.20	73.94	74.58	270,247	-4.61(-5.82%)
Apr 06, 2020	76.15	79.58	75.02	79.19	235,079	+6.04(+8.26%)
Apr 03, 2020	70.99	74.16	70.99	73.15	469,410	+1.05(+1.46%)
Apr 02, 2020	69.15	73.04	68.40	72.09	227,264	+2.34(+3.35%)
Apr 01, 2020	73.39	73.64	68.34	69.76	247,685	-6.34(-8.33%)
Mar 31, 2020	77.73	78.65	73.76	76.10	506,585	-2.66(-3.38%)
Mar 30, 2020	76.30	79.42	74.84	78.76	537,487	+3.37(+4.47%)
Mar 27, 2020	73.45	77.79	72.33	75.39	334,065	-0.01(-0.01%)
Mar 26, 2020	72.27	77.61	71.37	75.40	505,637	+3.70(+5.15%)
Mar 25, 2020	73.75	76.62	68.43	71.70	564,051	-2.41(-3.25%)
Mar 24, 2020	71.59	74.31	68.27	74.11	590,817	+4.38(+6.29%)
Mar 23, 2020	79.10	79.60	67.18	69.73	831,158	-10.33(-12.91%)
Mar 20, 2020	86.49	87.37	77.22	80.06	1,350,979	-5.96(-6.93%)
Mar 19, 2020	85.18	89.97	84.09	86.02	702,005	-0.59(-0.68%)
Mar 18, 2020	69.31	87.15	66.30	86.61	746,155	+13.59(+18.62%)
Mar 17, 2020	62.09	73.13	61.81	73.01	531,988	+12.12(+19.91%)
Mar 16, 2020	63.19	68.51	60.61	60.89	427,263	-10.57(-14.79%)
Mar 13, 2020	70.49	71.46	65.34	71.46	411,835	+4.54(+6.79%)
Mar 12, 2020	69.57	71.55	65.73	66.92	386,588	-7.37(-9.92%)
Mar 11, 2020	77.55	77.55	72.71	74.29	412,693	-3.42(-4.40%)
Mar 10, 2020	77.77	79.61	73.86	77.71	275,556	+1.03(+1.35%)
Mar 09, 2020	77.37	78.77	72.61	76.67	237,561	-5.05(-6.17%)
Mar 06, 2020	79.25	81.98	78.01	81.72	200,224	+0.61(+0.75%)
Mar 05, 2020	79.74	81.73	79.48	81.11	328,626	-0.20(-0.24%)
Mar 04, 2020	78.09	81.74	78.03	81.31	268,524	+5.75(+7.61%)
Mar 03, 2020	75.03	77.73	74.38	75.56	346,919	+0.62(+0.83%)
Mar 02, 2020	71.30	75.41	71.18	74.93	488,532	+3.63(+5.09%)
Feb 28, 2020	74.84	74.84	69.55	71.30	524,945	-5.03(-6.59%)
Feb 27, 2020	80.72	81.13	76.27	76.33	303,341	-4.95(-6.09%)
Feb 26, 2020	81.64	83.12	81.19	81.28	265,983	-0.34(-0.41%)
Feb 25, 2020	83.79	84.67	81.54	81.62	249,463	-1.54(-1.85%)
Feb 24, 2020	82.74	83.79	82.54	83.15	159,985	-0.78(-0.93%)
Feb 21, 2020	84.24	84.41	83.66	83.93	163,595	-0.07(-0.08%)
Feb 20, 2020	84.97	85.09	82.99	84.00	207,410	-1.18(-1.39%)
Feb 19, 2020	87.09	87.37	85.01	85.18	171,406	-1.99(-2.29%)
Feb 18, 2020	87.70	89.06	87.10	87.17	342,969	-0.20(-0.22%)
Feb 14, 2020	86.30	87.84	86.09	87.37	338,040	+1.23(+1.43%)
Feb 13, 2020	84.76	86.55	84.45	86.14	297,034	+1.23(+1.45%)
Feb 12, 2020	84.43	85.11	83.34	84.91	241,173	+0.43(+0.51%)
Feb 11, 2020	84.81	85.33	84.27	84.48	261,996	-0.03(-0.03%)
Feb 10, 2020	83.87	84.59	83.64	84.51	158,112	+0.74(+0.89%)
Feb 07, 2020	83.71	84.22	83.51	83.77	159,292	+0.42(+0.50%)
Feb 06, 2020	82.91	83.44	82.69	83.35	346,436	+0.60(+0.73%)
Feb 05, 2020	82.35	82.84	81.98	82.75	212,496	+0.66(+0.80%)
Feb 04, 2020	83.01	83.34	82.08	82.09	135,103	-0.79(-0.95%)

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.