Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	86.19	88.78	85.66	86.43	2,319,667	-1.03(-1.18%)
Apr 29, 2020	90.53	90.53	86.25	87.46	3,261,044	-0.81(-0.92%)
Apr 28, 2020	90.12	90.47	87.21	88.27	2,664,592	+0.08(+0.09%)
Apr 27, 2020	87.10	88.71	86.98	88.19	1,840,087	+2.30(+2.68%)
Apr 24, 2020	85.78	86.40	84.23	85.89	2,132,100	+0.28(+0.33%)
Apr 23, 2020	86.68	87.33	84.55	85.61	2,108,911	-1.18(-1.36%)
Apr 22, 2020	83.00	87.46	82.70	86.79	2,923,281	+5.59(+6.88%)
Apr 21, 2020	80.09	81.77	79.90	81.20	2,768,825	-0.87(-1.06%)
Apr 20, 2020	82.81	84.13	81.60	82.07	1,827,522	-2.10(-2.49%)
Apr 17, 2020	83.14	84.97	82.09	84.17	3,326,600	-0.83(-0.98%)
Apr 16, 2020	77.58	80.19	76.70	85.00	2,376,028	+7.36(+9.48%)
Apr 15, 2020	77.19	78.48	76.48	77.64	1,904,535	-2.25(-2.82%)
Apr 14, 2020	78.30	80.41	77.39	79.89	2,502,880	+2.83(+3.67%)
Apr 13, 2020	79.78	80.13	75.17	77.06	2,010,931	-3.31(-4.12%)
Apr 09, 2020	77.59	82.10	77.00	80.37	4,199,800	+5.00(+6.63%)
Apr 08, 2020	72.22	75.66	70.86	75.37	3,681,396	+4.02(+5.63%)
Apr 07, 2020	73.99	75.50	70.00	71.35	3,908,632	+0.85(+1.21%)
Apr 06, 2020	66.55	71.18	66.47	70.50	3,683,732	+7.20(+11.37%)
Apr 03, 2020	65.71	66.09	62.16	63.30	2,631,500	-2.75(-4.16%)
Apr 02, 2020	67.31	68.94	64.54	66.05	3,399,677	-1.60(-2.37%)
Apr 01, 2020	65.00	68.18	64.25	67.65	3,315,472	-0.88(-1.28%)
Mar 31, 2020	70.13	71.93	68.07	68.53	3,796,779	-2.14(-3.03%)
Mar 30, 2020	68.12	72.00	68.00	70.67	4,274,632	+2.14(+3.12%)
Mar 27, 2020	72.24	72.63	68.05	68.53	4,000,000	-7.22(-9.53%)
Mar 26, 2020	74.14	76.19	71.79	75.75	4,876,384	+2.88(+3.95%)
Mar 25, 2020	70.41	76.43	65.67	72.87	5,180,566	+3.21(+4.61%)
Mar 24, 2020	61.95	70.17	61.58	69.66	5,277,029	+13.14(+23.25%)
Mar 23, 2020	57.24	58.21	54.95	56.52	4,521,639	-1.56(-2.69%)
Mar 20, 2020	64.04	64.94	57.71	58.08	4,407,800	-4.52(-7.22%)
Mar 19, 2020	59.48	66.69	57.16	62.60	4,564,832	+1.91(+3.15%)
Mar 18, 2020	61.97	62.73	57.93	60.69	5,693,193	-4.80(-7.33%)
Mar 17, 2020	71.30	71.90	60.95	65.49	6,169,828	-2.51(-3.69%)
Mar 16, 2020	70.95	71.99	67.08	68.00	4,975,647	-10.46(-13.33%)
Mar 13, 2020	81.78	82.25	75.86	78.46	3,754,500	+0.01(+0.01%)
Mar 12, 2020	75.58	82.34	74.61	78.45	5,271,966	-2.52(-3.11%)
Mar 11, 2020	83.91	84.10	79.37	80.97	2,783,085	-5.81(-6.70%)
Mar 10, 2020	86.08	87.02	83.40	86.78	3,464,087	+3.08(+3.68%)
Mar 09, 2020	84.31	87.29	83.00	83.70	3,776,595	-5.70(-6.38%)
Mar 06, 2020	88.18	89.89	87.03	89.40	2,564,200	-1.52(-1.67%)
Mar 05, 2020	92.49	92.83	89.93	90.92	2,171,633	-3.71(-3.92%)
Mar 04, 2020	92.52	94.89	90.96	94.63	2,420,209	+3.32(+3.64%)
Mar 03, 2020	92.53	94.68	90.00	91.31	2,430,909	-1.22(-1.32%)
Mar 02, 2020	89.25	92.55	89.21	92.53	2,408,870	+3.28(+3.68%)
Feb 28, 2020	90.64	91.73	87.56	89.25	4,240,700	-3.42(-3.69%)
Feb 27, 2020	95.79	96.69	92.65	92.67	3,850,317	-4.83(-4.95%)
Feb 26, 2020	98.30	99.41	97.47	97.50	3,382,464	-0.45(-0.46%)
Feb 25, 2020	100.73	101.35	97.53	97.95	2,388,977	-2.30(-2.29%)
Feb 24, 2020	101.98	102.64	100.12	100.25	1,539,126	-3.26(-3.15%)
Feb 21, 2020	103.55	103.89	102.96	103.51	1,015,200	-0.36(-0.35%)
Feb 20, 2020	104.87	105.18	102.16	103.87	1,216,256	-1.32(-1.25%)
Feb 19, 2020	104.45	105.58	104.22	105.19	1,875,366	+1.16(+1.12%)
Feb 18, 2020	105.17	105.19	103.58	104.03	1,934,603	-1.25(-1.19%)
Feb 14, 2020	105.01	105.72	104.63	105.28	1,249,600	+0.25(+0.24%)
Feb 13, 2020	104.64	105.66	104.36	105.03	1,135,050	-0.31(-0.29%)
Feb 12, 2020	104.56	105.60	103.80	105.34	1,784,184	+1.29(+1.24%)
Feb 11, 2020	103.13	104.31	102.84	104.05	2,234,413	+1.18(+1.15%)
Feb 10, 2020	102.31	103.22	102.05	102.87	1,667,766	+0.83(+0.81%)
Feb 07, 2020	101.76	102.62	100.75	102.04	2,396,800	-1.70(-1.64%)
Feb 06, 2020	102.00	104.09	101.11	103.74	3,271,593	-3.04(-2.85%)
Feb 05, 2020	107.42	107.62	105.73	106.78	1,814,534	+0.07(+0.07%)
Feb 04, 2020	106.77	106.84	105.86	106.71	1,595,548	+0.30(+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.