Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	77.05	77.64	74.07	74.99	4,424,617	-3.54(-4.50%)
Apr 29, 2020	76.29	80.96	76.29	78.52	6,232,064	+3.50(+4.66%)
Apr 28, 2020	76.27	77.06	73.67	75.03	3,031,993	+0.55(+0.74%)
Apr 27, 2020	72.45	75.27	72.06	74.47	2,582,757	+3.78(+5.35%)
Apr 24, 2020	71.77	71.91	69.38	70.69	1,972,790	-0.56(-0.79%)
Apr 23, 2020	70.91	73.09	70.03	71.25	2,267,712	+1.14(+1.62%)
Apr 22, 2020	71.82	72.90	68.93	70.12	2,734,935	-0.55(-0.78%)
Apr 21, 2020	69.66	71.79	69.43	70.67	3,169,243	-0.92(-1.29%)
Apr 20, 2020	72.80	74.82	70.77	71.59	4,861,334	-3.31(-4.42%)
Apr 17, 2020	73.96	75.13	72.04	74.90	5,000,428	+5.42(+7.80%)
Apr 16, 2020	69.15	70.03	67.12	69.48	4,812,712	+0.28(+0.40%)
Apr 15, 2020	65.41	70.60	64.99	69.20	5,858,538	-0.14(-0.20%)
Apr 14, 2020	67.60	70.62	67.60	69.34	4,619,184	+3.34(+5.06%)
Apr 13, 2020	67.88	68.24	63.71	66.01	4,059,362	-1.79(-2.64%)
Apr 09, 2020	69.55	72.51	67.46	67.80	7,609,882	-1.62(-2.34%)
Apr 08, 2020	66.67	69.52	65.70	69.42	8,591,285	+4.22(+6.47%)
Apr 07, 2020	69.51	72.78	64.69	65.20	7,978,136	+2.01(+3.18%)
Apr 06, 2020	60.29	63.72	59.54	63.19	9,214,471	+7.79(+14.05%)
Apr 03, 2020	57.45	58.91	53.19	55.41	7,302,454	-1.90(-3.32%)
Apr 02, 2020	61.74	65.36	56.46	57.31	8,005,739	-5.13(-8.22%)
Apr 01, 2020	64.38	65.77	61.77	62.44	5,798,177	-5.15(-7.62%)
Mar 31, 2020	68.10	71.15	67.24	67.59	5,216,115	-0.44(-0.64%)
Mar 30, 2020	66.15	69.16	63.97	68.03	5,112,894	-0.47(-0.68%)
Mar 27, 2020	68.34	71.02	65.57	68.49	5,839,621	-4.01(-5.53%)
Mar 26, 2020	74.88	78.01	69.57	72.50	7,482,726	+0.94(+1.31%)
Mar 25, 2020	74.59	76.00	66.71	71.56	7,768,177	+2.83(+4.12%)
Mar 24, 2020	67.78	74.95	66.87	68.73	10,050,960	+6.00(+9.57%)
Mar 23, 2020	60.67	67.13	59.48	62.73	11,107,000	+1.71(+2.81%)
Mar 20, 2020	60.71	70.80	55.96	61.01	11,486,708	+3.54(+6.15%)
Mar 19, 2020	54.48	62.22	50.55	57.48	13,211,367	+1.34(+2.38%)
Mar 18, 2020	57.46	57.90	43.88	56.14	18,773,678	-8.07(-12.57%)
Mar 17, 2020	69.90	70.32	61.26	64.21	11,077,325	-4.67(-6.77%)
Mar 16, 2020	68.76	75.17	63.22	68.88	8,730,122	-9.00(-11.56%)
Mar 13, 2020	80.08	81.20	75.91	77.88	8,146,089	+1.89(+2.49%)
Mar 12, 2020	70.73	78.81	70.72	75.99	11,611,509	-4.33(-5.39%)
Mar 11, 2020	87.38	87.38	78.42	80.32	9,927,828	-9.14(-10.22%)
Mar 10, 2020	89.13	90.66	84.86	89.46	5,524,723	+4.10(+4.80%)
Mar 09, 2020	82.61	86.71	82.61	85.36	7,405,613	-4.23(-4.72%)
Mar 06, 2020	87.88	93.31	87.47	89.59	6,512,429	-1.04(-1.15%)
Mar 05, 2020	93.20	94.23	90.42	90.63	9,131,849	-6.82(-7.00%)
Mar 04, 2020	93.80	97.57	91.12	97.45	7,133,149	+5.01(+5.42%)
Mar 03, 2020	95.66	95.87	91.36	92.44	6,495,116	-3.10(-3.24%)
Mar 02, 2020	96.12	96.77	91.70	95.54	4,836,744	-0.73(-0.76%)
Feb 28, 2020	92.06	97.40	91.82	96.27	6,188,039	+1.36(+1.43%)
Feb 27, 2020	94.64	99.73	92.33	94.92	7,766,711	-1.90(-1.96%)
Feb 26, 2020	98.54	99.71	95.24	96.82	6,178,774	-0.97(-0.99%)
Feb 25, 2020	103.66	103.73	97.22	97.79	5,551,168	-5.08(-4.94%)
Feb 24, 2020	103.47	104.19	102.35	102.87	4,616,194	-5.49(-5.07%)
Feb 21, 2020	109.91	109.98	108.11	108.36	1,735,160	-2.40(-2.17%)
Feb 20, 2020	111.08	112.57	110.54	110.76	1,178,357	-0.66(-0.60%)
Feb 19, 2020	110.81	112.20	110.81	111.43	1,560,553	+0.73(+0.66%)
Feb 18, 2020	111.73	112.05	110.61	110.69	1,825,207	-1.29(-1.15%)
Feb 14, 2020	111.84	112.38	110.89	111.98	959,495	+0.27(+0.24%)
Feb 13, 2020	111.42	112.29	109.94	111.71	1,411,634	-0.73(-0.65%)
Feb 12, 2020	112.24	114.20	111.95	112.44	1,912,185	+0.75(+0.67%)
Feb 11, 2020	109.22	113.79	107.82	111.69	2,415,251	+1.55(+1.41%)
Feb 10, 2020	109.20	110.14	108.93	110.14	2,048,412	+0.52(+0.48%)
Feb 07, 2020	110.19	110.41	109.20	109.62	1,386,409	-1.84(-1.65%)
Feb 06, 2020	112.44	112.62	110.56	111.46	1,494,101	-0.55(-0.49%)
Feb 05, 2020	111.20	112.33	110.91	112.01	2,167,935	+2.29(+2.09%)
Feb 04, 2020	108.71	110.75	108.18	109.72	1,708,356	+3.06(+2.87%)

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.