Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	79.66	82.05	79.17	79.88	2,509,813	-0.95(-1.18%)
Apr 29, 2020	83.67	83.67	79.72	80.83	3,528,357	-0.75(-0.92%)
Apr 28, 2020	83.29	83.62	80.60	81.58	2,883,012	+0.07(+0.09%)
Apr 27, 2020	80.50	81.99	80.39	81.51	1,990,921	+2.13(+2.68%)
Apr 24, 2020	79.28	79.85	77.85	79.38	2,306,871	+0.26(+0.33%)
Apr 23, 2020	80.11	80.72	78.14	79.12	2,281,781	-1.09(-1.36%)
Apr 22, 2020	76.71	80.83	76.43	80.21	3,162,907	+5.17(+6.88%)
Apr 21, 2020	74.02	75.58	73.85	75.05	2,995,790	-0.80(-1.06%)
Apr 20, 2020	76.54	77.76	75.42	75.85	1,977,326	-1.94(-2.49%)
Apr 17, 2020	76.84	78.53	75.87	77.79	3,599,286	-0.77(-0.98%)
Apr 16, 2020	71.70	74.11	70.89	78.56	2,570,794	+6.80(+9.48%)
Apr 15, 2020	71.34	72.53	70.69	71.76	2,060,652	-2.08(-2.82%)
Apr 14, 2020	72.37	74.32	71.53	73.84	2,708,045	+2.62(+3.67%)
Apr 13, 2020	73.74	74.06	69.47	71.22	2,175,770	-3.06(-4.12%)
Apr 09, 2020	71.71	75.88	71.17	74.28	4,544,064	+4.62(+6.63%)
Apr 08, 2020	66.75	69.93	65.49	69.66	3,983,166	+3.72(+5.63%)
Apr 07, 2020	68.38	69.78	64.70	65.94	4,229,029	+0.79(+1.21%)
Apr 06, 2020	61.51	65.79	61.43	65.16	3,985,693	+6.65(+11.37%)
Apr 03, 2020	60.73	61.08	57.45	58.50	2,847,208	-2.54(-4.16%)
Apr 02, 2020	62.21	63.72	59.65	61.05	3,678,354	-1.48(-2.36%)
Apr 01, 2020	60.08	63.01	59.38	62.52	3,587,246	-0.81(-1.28%)
Mar 31, 2020	64.82	66.48	62.91	63.34	4,108,007	-1.98(-3.03%)
Mar 30, 2020	62.96	66.55	62.85	65.32	4,625,030	+1.98(+3.12%)
Mar 27, 2020	66.77	67.13	62.89	63.34	4,327,886	-6.67(-9.53%)
Mar 26, 2020	68.52	70.42	66.35	70.01	5,276,109	+2.66(+3.95%)
Mar 25, 2020	65.08	70.64	60.69	67.35	5,605,225	+2.97(+4.61%)
Mar 24, 2020	57.26	64.85	56.91	64.38	5,709,595	+12.14(+23.25%)
Mar 23, 2020	52.90	53.80	50.79	52.24	4,892,285	-1.44(-2.69%)
Mar 20, 2020	59.19	60.02	53.34	53.68	4,769,114	-4.18(-7.22%)
Mar 19, 2020	54.97	61.64	52.83	57.86	4,939,018	+1.77(+3.15%)
Mar 18, 2020	57.28	57.98	53.54	56.09	6,159,873	-4.44(-7.33%)
Mar 17, 2020	65.90	66.45	56.33	60.53	6,675,578	-2.32(-3.69%)
Mar 16, 2020	65.57	66.54	62.00	62.85	5,383,508	-9.67(-13.33%)
Mar 13, 2020	75.58	76.02	70.11	72.52	4,062,262	+0.01(+0.01%)
Mar 12, 2020	69.85	76.10	68.96	72.51	5,704,117	-2.33(-3.11%)
Mar 11, 2020	77.55	77.73	73.36	74.84	3,011,219	-5.37(-6.70%)
Mar 10, 2020	79.56	80.43	77.08	80.21	3,748,043	+2.85(+3.68%)
Mar 09, 2020	77.92	80.68	76.71	77.36	4,086,168	-5.27(-6.38%)
Mar 06, 2020	81.50	83.08	80.44	82.63	2,774,391	-1.40(-1.67%)
Mar 05, 2020	85.48	85.80	83.12	84.03	2,349,645	-3.43(-3.92%)
Mar 04, 2020	85.51	87.70	84.07	87.46	2,618,597	+3.07(+3.64%)
Mar 03, 2020	85.52	87.51	83.18	84.39	2,630,174	-1.13(-1.32%)
Mar 02, 2020	82.49	85.54	82.45	85.52	2,606,329	+3.03(+3.68%)
Feb 28, 2020	83.77	84.78	80.93	82.49	4,588,317	-3.16(-3.69%)
Feb 27, 2020	88.53	89.36	85.63	85.65	4,165,933	-4.46(-4.95%)
Feb 26, 2020	90.85	91.88	90.09	90.11	3,659,730	-0.42(-0.46%)
Feb 25, 2020	93.10	93.67	90.14	90.53	2,584,805	-2.13(-2.29%)
Feb 24, 2020	94.25	94.86	92.53	92.65	1,665,290	-3.01(-3.15%)
Feb 21, 2020	95.70	96.02	95.16	95.67	1,098,417	-0.33(-0.35%)
Feb 20, 2020	96.92	97.21	94.42	96.00	1,315,954	-1.22(-1.25%)
Feb 19, 2020	96.54	97.58	96.32	97.22	2,029,092	+1.07(+1.12%)
Feb 18, 2020	97.20	97.22	95.73	96.15	2,093,185	-1.16(-1.19%)
Feb 14, 2020	97.05	97.71	96.70	97.30	1,352,031	+0.23(+0.24%)
Feb 13, 2020	96.71	97.66	96.45	97.07	1,228,091	+0.15(+0.15%)
Feb 12, 2020	96.21	97.16	95.51	96.92	1,939,088	+1.19(+1.24%)
Feb 11, 2020	94.89	95.97	94.62	95.74	2,428,406	+1.09(+1.15%)
Feb 10, 2020	94.14	94.97	93.90	94.65	1,812,562	+0.76(+0.81%)
Feb 07, 2020	93.63	94.42	92.70	93.89	2,604,892	-1.56(-1.64%)
Feb 06, 2020	93.85	95.77	93.03	95.45	3,555,635	-2.80(-2.85%)
Feb 05, 2020	98.84	99.02	97.28	98.25	1,972,073	+0.06(+0.07%)
Feb 04, 2020	98.24	98.31	97.40	98.19	1,734,074	+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.