Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	86.81	88.80	83.88	85.04	487,568	-2.76(-3.14%)
Apr 29, 2020	91.40	91.40	86.83	87.80	451,158	-0.86(-0.97%)
Apr 28, 2020	89.89	90.56	85.72	88.66	733,585	-1.34(-1.49%)
Apr 27, 2020	86.29	92.25	86.26	90.00	576,403	+4.67(+5.47%)
Apr 24, 2020	83.82	86.45	83.51	85.33	902,300	+0.56(+0.66%)
Apr 23, 2020	87.99	90.85	83.48	84.77	840,656	-2.74(-3.13%)
Apr 22, 2020	87.94	88.27	84.20	87.51	382,109	+1.89(+2.21%)
Apr 21, 2020	93.79	96.53	85.51	85.62	1,057,952	-9.76(-10.23%)
Apr 20, 2020	89.16	95.66	88.41	95.38	557,562	+4.68(+5.16%)
Apr 17, 2020	89.52	92.25	88.84	90.70	441,200	+3.63(+4.17%)
Apr 16, 2020	85.77	87.59	84.05	87.07	492,831	+4.18(+5.04%)
Apr 15, 2020	83.01	84.86	81.43	82.89	283,581	-2.43(-2.85%)
Apr 14, 2020	84.25	87.11	83.20	85.32	482,163	+3.32(+4.05%)
Apr 13, 2020	81.66	84.83	80.99	82.00	361,820	+0.48(+0.59%)
Apr 09, 2020	79.68	83.07	78.75	81.52	704,100	+2.51(+3.18%)
Apr 08, 2020	77.95	79.76	77.21	79.01	419,438	+2.17(+2.82%)
Apr 07, 2020	80.57	81.72	76.50	76.84	331,669	-2.11(-2.67%)
Apr 06, 2020	76.63	82.42	76.63	78.95	560,624	+5.52(+7.52%)
Apr 03, 2020	74.93	76.73	72.23	73.43	323,700	-1.95(-2.59%)
Apr 02, 2020	71.50	77.41	70.78	75.38	537,353	+3.37(+4.68%)
Apr 01, 2020	74.92	77.00	71.16	72.01	501,723	-4.86(-6.32%)
Mar 31, 2020	81.40	81.79	72.89	76.87	1,154,957	-5.38(-6.54%)
Mar 30, 2020	77.21	82.58	73.92	82.25	506,175	+5.95(+7.80%)
Mar 27, 2020	77.42	79.90	75.70	76.30	367,300	-4.12(-5.12%)
Mar 26, 2020	81.72	85.20	76.97	80.42	464,395	-2.39(-2.89%)
Mar 25, 2020	82.05	84.56	79.45	82.81	403,691	+1.35(+1.66%)
Mar 24, 2020	75.99	82.12	74.54	81.46	510,476	+8.32(+11.38%)
Mar 23, 2020	71.71	76.55	70.42	73.14	443,673	+1.43(+1.99%)
Mar 20, 2020	72.86	75.86	70.16	71.71	1,053,200	-0.61(-0.84%)
Mar 19, 2020	69.29	77.30	67.07	72.32	591,354	+2.54(+3.64%)
Mar 18, 2020	68.57	77.20	66.01	69.78	504,505	-3.33(-4.55%)
Mar 17, 2020	72.86	75.40	69.56	73.11	689,565	+2.98(+4.25%)
Mar 16, 2020	74.21	81.69	69.47	70.13	648,059	-11.11(-13.68%)
Mar 13, 2020	78.32	82.50	69.12	81.24	726,000	+8.98(+12.43%)
Mar 12, 2020	70.96	78.44	67.80	72.26	1,053,835	-5.11(-6.60%)
Mar 11, 2020	83.77	85.46	76.78	77.37	738,052	-9.21(-10.64%)
Mar 10, 2020	85.68	86.98	80.38	86.58	536,780	+2.82(+3.37%)
Mar 09, 2020	82.54	87.36	82.54	83.76	478,578	-4.48(-5.08%)
Mar 06, 2020	86.92	91.41	85.65	88.24	558,300	-0.94(-1.05%)
Mar 05, 2020	93.48	94.50	88.25	89.18	551,386	-6.70(-6.99%)
Mar 04, 2020	93.82	95.99	91.14	95.88	397,007	+4.45(+4.87%)
Mar 03, 2020	95.28	96.93	89.06	91.43	480,037	-3.80(-3.99%)
Mar 02, 2020	90.75	95.74	86.92	95.23	610,711	+5.74(+6.41%)
Feb 28, 2020	81.30	89.67	81.30	89.49	543,300	+5.08(+6.02%)
Feb 27, 2020	86.81	88.68	83.47	84.41	738,444	-4.26(-4.80%)
Feb 26, 2020	85.18	89.50	84.51	88.67	502,475	+4.04(+4.77%)
Feb 25, 2020	87.10	90.57	82.06	84.63	652,681	-4.09(-4.61%)
Feb 24, 2020	89.57	91.95	87.65	88.72	358,226	-5.74(-6.08%)
Feb 21, 2020	93.93	95.49	91.96	94.46	418,600	+0.48(+0.51%)
Feb 20, 2020	96.80	97.04	92.47	93.98	343,030	-3.51(-3.60%)
Feb 19, 2020	97.57	99.34	96.55	97.49	396,867	+0.77(+0.80%)
Feb 18, 2020	92.28	97.89	92.28	96.72	343,478	+4.55(+4.94%)
Feb 14, 2020	94.42	95.03	91.39	92.17	196,600	-2.43(-2.57%)
Feb 13, 2020	95.21	97.44	94.02	94.60	367,011	-1.07(-1.12%)
Feb 12, 2020	94.20	96.83	92.71	95.67	283,295	+1.01(+1.07%)
Feb 11, 2020	95.52	97.49	93.55	94.66	228,689	-0.28(-0.29%)
Feb 10, 2020	92.64	97.00	92.64	94.94	278,113	+2.14(+2.31%)
Feb 07, 2020	92.51	94.04	91.29	92.80	294,500	-0.20(-0.22%)
Feb 06, 2020	92.00	94.49	91.51	93.00	404,361	+1.26(+1.37%)
Feb 05, 2020	90.81	92.87	89.12	91.74	352,026	+1.76(+1.96%)
Feb 04, 2020	90.13	90.66	89.18	89.98	316,889	+1.21(+1.36%)

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.