Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	80.05	82.46	79.56	80.27	2,497,540	-0.96(-1.18%)
Apr 29, 2020	84.08	84.08	80.11	81.23	3,511,102	-0.75(-0.92%)
Apr 28, 2020	83.70	84.03	81.00	81.98	2,868,914	+0.07(+0.09%)
Apr 27, 2020	80.90	82.39	80.79	81.91	1,981,186	+2.14(+2.68%)
Apr 24, 2020	79.67	80.25	78.23	79.77	2,295,590	+0.26(+0.33%)
Apr 23, 2020	80.51	81.12	78.53	79.51	2,270,623	-1.10(-1.36%)
Apr 22, 2020	77.09	81.23	76.81	80.61	3,147,440	+5.19(+6.88%)
Apr 21, 2020	74.39	75.95	74.21	75.42	2,981,140	-0.81(-1.06%)
Apr 20, 2020	76.91	78.14	75.79	76.22	1,967,657	-1.95(-2.50%)
Apr 17, 2020	77.22	78.92	76.24	78.18	3,581,685	-0.77(-0.98%)
Apr 16, 2020	72.05	74.48	71.24	78.95	2,558,223	+6.84(+9.48%)
Apr 15, 2020	71.69	72.89	71.03	72.11	2,050,575	-2.09(-2.82%)
Apr 14, 2020	72.72	74.68	71.88	74.20	2,694,802	+2.63(+3.67%)
Apr 13, 2020	74.10	74.42	69.82	71.57	2,165,130	-3.07(-4.12%)
Apr 09, 2020	72.06	76.25	71.52	74.65	4,521,843	+4.64(+6.63%)
Apr 08, 2020	67.08	70.27	65.81	70.00	3,963,687	+3.73(+5.63%)
Apr 07, 2020	68.72	70.12	65.01	66.27	4,208,348	+0.79(+1.21%)
Apr 06, 2020	61.81	66.11	61.74	65.48	3,966,202	+6.69(+11.37%)
Apr 03, 2020	61.03	61.38	57.73	58.79	2,833,285	-2.55(-4.16%)
Apr 02, 2020	62.52	64.03	59.94	61.35	3,660,366	-1.49(-2.37%)
Apr 01, 2020	60.37	63.32	59.67	62.83	3,569,704	-0.82(-1.28%)
Mar 31, 2020	65.14	66.81	63.22	63.65	4,087,918	-1.99(-3.03%)
Mar 30, 2020	63.27	66.87	63.16	65.64	4,602,413	+1.99(+3.12%)
Mar 27, 2020	67.10	67.46	63.20	63.65	4,306,722	-6.71(-9.53%)
Mar 26, 2020	68.86	70.76	66.68	70.36	5,250,308	+2.67(+3.95%)
Mar 25, 2020	65.40	70.99	60.99	67.68	5,577,815	+2.98(+4.61%)
Mar 24, 2020	57.54	65.17	57.19	64.70	5,681,674	+12.20(+23.25%)
Mar 23, 2020	53.16	54.06	51.04	52.49	4,868,361	-1.45(-2.69%)
Mar 20, 2020	59.48	60.31	53.60	53.94	4,745,792	-4.20(-7.22%)
Mar 19, 2020	55.24	61.94	53.09	58.14	4,914,866	+1.77(+3.15%)
Mar 18, 2020	57.56	58.26	53.80	56.37	6,129,750	-4.46(-7.33%)
Mar 17, 2020	66.22	66.78	56.61	60.83	6,642,934	-2.33(-3.69%)
Mar 16, 2020	65.90	66.86	62.30	63.16	5,357,182	-9.72(-13.33%)
Mar 13, 2020	75.96	76.39	70.46	72.87	4,042,397	+0.01(+0.01%)
Mar 12, 2020	70.20	76.48	69.30	72.86	5,676,223	-2.34(-3.11%)
Mar 11, 2020	77.93	78.11	73.72	75.20	2,996,493	-5.40(-6.70%)
Mar 10, 2020	79.95	80.82	77.46	80.60	3,729,715	+2.86(+3.68%)
Mar 09, 2020	78.31	81.07	77.09	77.74	4,066,186	-5.29(-6.38%)
Mar 06, 2020	81.90	83.49	80.83	83.03	2,760,824	-1.41(-1.67%)
Mar 05, 2020	85.90	86.22	83.53	84.44	2,338,155	-3.45(-3.92%)
Mar 04, 2020	85.93	88.13	84.48	87.89	2,605,792	+3.08(+3.64%)
Mar 03, 2020	85.94	87.94	83.59	84.81	2,617,312	-1.13(-1.32%)
Mar 02, 2020	82.89	85.96	82.86	85.94	2,593,583	+3.05(+3.68%)
Feb 28, 2020	84.18	85.20	81.32	82.89	4,565,879	-3.18(-3.69%)
Feb 27, 2020	88.97	89.80	86.05	86.07	4,145,561	-4.49(-4.95%)
Feb 26, 2020	91.30	92.33	90.53	90.56	3,641,833	-0.42(-0.46%)
Feb 25, 2020	93.56	94.13	90.58	90.97	2,572,165	-2.14(-2.29%)
Feb 24, 2020	94.72	95.33	92.99	93.11	1,657,147	-3.03(-3.15%)
Feb 21, 2020	96.18	96.49	95.63	96.14	1,093,046	-0.33(-0.35%)
Feb 20, 2020	97.40	97.69	94.88	96.47	1,309,519	-1.23(-1.25%)
Feb 19, 2020	97.01	98.06	96.80	97.70	2,019,170	+1.08(+1.12%)
Feb 18, 2020	97.68	97.70	96.20	96.62	2,082,949	-1.16(-1.19%)
Feb 14, 2020	97.53	98.19	97.18	97.78	1,345,420	+0.23(+0.24%)
Feb 13, 2020	97.19	98.14	96.93	97.55	1,222,086	+0.15(+0.15%)
Feb 12, 2020	96.68	97.64	95.98	97.40	1,929,606	+1.19(+1.24%)
Feb 11, 2020	95.36	96.45	95.09	96.21	2,416,531	+1.09(+1.15%)
Feb 10, 2020	94.60	95.44	94.36	95.12	1,803,699	+0.77(+0.81%)
Feb 07, 2020	94.09	94.89	93.16	94.35	2,592,154	-1.57(-1.64%)
Feb 06, 2020	94.31	96.25	93.49	95.92	3,538,248	-2.81(-2.85%)
Feb 05, 2020	99.32	99.51	97.76	98.73	1,962,429	+0.06(+0.07%)
Feb 04, 2020	98.72	98.79	97.88	98.67	1,725,595	+0.28(+0.28%)

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.