Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	89.21	89.21	87.11	88.33	1,762,230	-2.51(-2.76%)
Apr 29, 2020	92.13	92.31	90.45	90.84	911,179	+1.32(+1.48%)
Apr 28, 2020	89.60	90.39	88.53	89.52	867,299	+1.62(+1.85%)
Apr 27, 2020	86.21	88.37	86.11	87.89	945,844	+2.09(+2.44%)
Apr 24, 2020	83.80	86.27	82.28	85.80	1,145,070	+2.79(+3.36%)
Apr 23, 2020	82.26	84.19	81.77	83.01	885,550	+1.59(+1.96%)
Apr 22, 2020	81.88	82.98	80.56	81.41	1,480,094	+1.71(+2.14%)
Apr 21, 2020	81.68	84.34	78.97	79.71	1,863,597	-1.38(-1.70%)
Apr 20, 2020	79.84	82.37	79.13	81.08	1,189,221	-2.38(-2.85%)
Apr 17, 2020	81.39	84.00	81.39	83.46	940,866	+4.09(+5.16%)
Apr 16, 2020	78.94	79.75	77.20	79.37	1,018,117	-0.23(-0.28%)
Apr 15, 2020	80.22	80.86	76.88	79.59	980,475	-3.13(-3.79%)
Apr 14, 2020	83.40	83.97	81.55	82.73	1,383,833	+1.26(+1.55%)
Apr 13, 2020	85.17	85.36	80.01	81.46	1,126,740	-2.87(-3.40%)
Apr 09, 2020	85.30	87.81	83.45	84.33	1,415,964	-0.18(-0.21%)
Apr 08, 2020	81.47	84.93	80.44	84.51	915,337	+3.86(+4.78%)
Apr 07, 2020	83.90	84.83	80.24	80.65	1,578,182	+0.74(+0.92%)
Apr 06, 2020	77.10	80.83	76.79	79.92	1,432,891	+6.95(+9.53%)
Apr 03, 2020	75.41	76.61	72.46	72.96	1,279,404	-3.06(-4.02%)
Apr 02, 2020	75.16	77.57	73.58	76.02	1,492,590	+0.58(+0.78%)
Apr 01, 2020	75.05	75.94	72.70	75.44	1,292,347	-3.73(-4.72%)
Mar 31, 2020	79.69	83.07	78.32	79.17	2,181,593	-1.60(-1.98%)
Mar 30, 2020	76.63	81.23	76.41	80.77	1,315,516	+3.48(+4.50%)
Mar 27, 2020	79.85	79.85	74.11	77.29	1,190,873	-2.51(-3.14%)
Mar 26, 2020	77.68	79.80	73.83	79.80	1,513,137	+3.79(+4.99%)
Mar 25, 2020	71.14	80.01	70.60	76.01	2,738,200	+5.52(+7.83%)
Mar 24, 2020	65.60	70.58	64.92	70.49	1,960,920	+8.84(+14.33%)
Mar 23, 2020	62.00	63.68	59.37	61.66	1,896,704	-0.72(-1.15%)
Mar 20, 2020	67.71	70.95	62.16	62.37	2,474,625	-4.40(-6.60%)
Mar 19, 2020	65.09	69.41	62.49	66.78	1,409,815	+0.89(+1.35%)
Mar 18, 2020	71.27	72.70	63.54	65.89	1,813,013	-10.63(-13.89%)
Mar 17, 2020	73.36	77.68	69.68	76.52	1,978,969	+4.89(+6.82%)
Mar 16, 2020	75.45	76.22	68.05	71.63	2,561,075	-13.96(-16.31%)
Mar 13, 2020	85.09	85.83	80.00	85.59	1,525,170	+4.88(+6.04%)
Mar 12, 2020	83.82	86.09	79.58	80.72	2,391,110	-9.40(-10.43%)
Mar 11, 2020	91.77	93.59	89.38	90.12	1,581,657	-4.70(-4.95%)
Mar 10, 2020	91.37	94.85	88.81	94.82	1,236,541	+6.39(+7.23%)
Mar 09, 2020	88.57	89.89	87.02	88.42	2,221,097	-7.30(-7.63%)
Mar 06, 2020	96.43	98.78	93.76	95.72	1,914,812	-4.05(-4.06%)
Mar 05, 2020	100.99	103.14	99.17	99.77	1,120,325	-4.64(-4.44%)
Mar 04, 2020	101.42	104.69	100.39	104.41	993,156	+4.70(+4.71%)
Mar 03, 2020	101.33	104.60	98.59	99.71	1,305,373	-1.58(-1.56%)
Mar 02, 2020	97.51	101.65	96.28	101.30	1,503,361	+4.40(+4.54%)
Feb 28, 2020	95.68	97.47	93.94	96.90	1,990,514	-2.36(-2.38%)
Feb 27, 2020	100.14	103.71	99.06	99.26	1,526,675	-2.42(-2.38%)
Feb 26, 2020	104.38	104.96	101.65	101.68	1,563,910	-1.65(-1.60%)
Feb 25, 2020	108.40	108.40	103.23	103.34	1,315,023	-4.59(-4.25%)
Feb 24, 2020	108.49	109.50	107.22	107.93	873,816	-4.22(-3.76%)
Feb 21, 2020	111.02	112.21	110.52	112.14	704,969	+0.39(+0.35%)
Feb 20, 2020	109.78	112.20	109.22	111.75	728,769	+1.66(+1.51%)
Feb 19, 2020	112.82	112.91	109.99	110.09	1,087,763	-2.51(-2.23%)
Feb 18, 2020	111.89	112.91	111.66	112.59	736,585	+0.06(+0.05%)
Feb 14, 2020	112.40	112.78	111.46	112.54	685,159	+0.28(+0.25%)
Feb 13, 2020	111.73	112.56	111.13	112.26	619,593	-0.27(-0.24%)
Feb 12, 2020	112.53	112.73	111.43	112.53	579,573	+0.81(+0.72%)
Feb 11, 2020	111.73	112.54	111.21	111.72	871,746	+0.72(+0.65%)
Feb 10, 2020	109.80	111.17	109.67	111.00	733,800	+0.85(+0.78%)
Feb 07, 2020	110.17	111.04	109.76	110.14	1,118,855	-0.86(-0.78%)
Feb 06, 2020	112.15	112.17	110.61	111.01	796,579	-0.92(-0.82%)
Feb 05, 2020	110.64	112.00	110.35	111.93	879,790	+2.58(+2.36%)
Feb 04, 2020	108.25	110.46	108.25	109.34	1,067,908	+2.61(+2.45%)

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.