Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	84.99	85.00	79.70	79.86	489,459	-4.47(-5.30%)
Apr 29, 2020	87.75	87.75	76.11	84.33	876,815	-1.33(-1.55%)
Apr 28, 2020	88.27	89.41	84.95	85.66	416,158	-0.80(-0.93%)
Apr 27, 2020	85.55	88.02	84.02	86.46	240,630	+2.64(+3.15%)
Apr 24, 2020	85.12	85.91	83.16	83.82	189,500	-1.16(-1.37%)
Apr 23, 2020	83.24	85.67	81.30	84.98	288,532	+2.27(+2.74%)
Apr 22, 2020	81.28	83.16	80.06	82.71	174,642	+3.90(+4.95%)
Apr 21, 2020	83.80	83.80	78.04	78.81	238,906	-6.72(-7.86%)
Apr 20, 2020	83.05	87.57	83.05	85.53	306,932	-2.15(-2.45%)
Apr 17, 2020	85.00	87.89	83.40	87.68	292,200	+5.37(+6.52%)
Apr 16, 2020	79.63	83.63	77.47	82.31	259,992	+3.74(+4.76%)
Apr 15, 2020	81.01	81.55	77.90	78.57	349,303	-4.80(-5.76%)
Apr 14, 2020	83.66	84.00	81.46	83.37	211,783	+2.22(+2.74%)
Apr 13, 2020	82.37	82.56	79.63	81.15	145,100	-1.97(-2.37%)
Apr 09, 2020	84.30	84.30	81.19	83.12	252,700	+0.97(+1.18%)
Apr 08, 2020	80.26	82.68	75.79	82.15	251,729	+3.58(+4.56%)
Apr 07, 2020	78.66	80.97	77.44	78.57	278,614	+1.63(+2.12%)
Apr 06, 2020	71.00	77.41	70.94	76.94	298,087	+8.86(+13.01%)
Apr 03, 2020	70.61	72.75	66.78	68.08	357,300	-3.84(-5.34%)
Apr 02, 2020	68.13	72.45	67.00	71.92	254,753	+3.47(+5.07%)
Apr 01, 2020	70.40	71.00	67.09	68.45	475,193	-4.93(-6.72%)
Mar 31, 2020	75.16	77.26	70.41	73.38	429,523	-1.69(-2.25%)
Mar 30, 2020	66.86	75.44	66.01	75.07	452,696	+8.21(+12.28%)
Mar 27, 2020	70.60	72.71	66.21	66.86	496,000	-6.60(-8.98%)
Mar 26, 2020	68.46	74.75	68.46	73.46	357,194	+5.49(+8.08%)
Mar 25, 2020	68.38	74.53	66.66	67.97	493,671	-0.60(-0.88%)
Mar 24, 2020	64.99	69.00	63.17	68.57	439,805	+6.75(+10.92%)
Mar 23, 2020	68.32	68.36	58.72	61.82	960,754	-7.32(-10.59%)
Mar 20, 2020	65.90	74.29	65.76	69.14	835,800	+4.19(+6.45%)
Mar 19, 2020	61.93	67.16	59.17	64.95	1,002,491	+3.24(+5.25%)
Mar 18, 2020	66.32	70.01	59.34	61.71	673,922	-11.01(-15.14%)
Mar 17, 2020	69.68	73.69	64.11	72.72	799,142	+2.13(+3.02%)
Mar 16, 2020	72.77	74.77	70.00	70.59	371,179	-7.00(-9.02%)
Mar 13, 2020	76.30	77.59	70.90	77.59	444,100	+5.33(+7.38%)
Mar 12, 2020	78.40	78.40	72.00	72.26	611,185	-11.38(-13.61%)
Mar 11, 2020	90.08	90.36	82.42	83.64	493,849	-9.34(-10.05%)
Mar 10, 2020	93.58	95.13	88.33	92.98	415,760	+2.41(+2.66%)
Mar 09, 2020	91.49	97.02	90.22	90.57	384,985	-7.78(-7.91%)
Mar 06, 2020	94.39	98.59	91.80	98.35	247,700	+2.04(+2.12%)
Mar 05, 2020	96.93	100.89	95.47	96.31	288,624	-3.82(-3.82%)
Mar 04, 2020	94.24	100.63	92.76	100.13	274,277	+9.06(+9.95%)
Mar 03, 2020	95.11	97.91	89.62	91.07	380,546	-3.77(-3.98%)
Mar 02, 2020	90.88	95.51	90.53	94.84	432,679	+4.90(+5.45%)
Feb 28, 2020	92.00	95.12	88.10	89.94	532,300	-5.19(-5.46%)
Feb 27, 2020	98.32	99.61	95.00	95.13	654,879	-5.35(-5.32%)
Feb 26, 2020	102.91	103.72	98.76	100.48	450,847	-1.47(-1.44%)
Feb 25, 2020	103.97	109.09	100.69	101.95	698,197	+2.93(+2.96%)
Feb 24, 2020	95.93	99.04	95.39	99.02	387,786	-0.56(-0.56%)
Feb 21, 2020	99.62	100.40	98.25	99.58	140,900	-0.34(-0.34%)
Feb 20, 2020	99.83	101.12	98.89	99.92	161,971	-0.38(-0.38%)
Feb 19, 2020	97.80	100.79	97.80	100.30	224,143	+2.13(+2.17%)
Feb 18, 2020	97.62	98.41	95.65	98.17	191,921	+0.31(+0.32%)
Feb 14, 2020	97.82	98.70	95.77	97.86	188,700	+0.08(+0.08%)
Feb 13, 2020	96.27	97.96	95.96	97.78	113,164	+0.86(+0.89%)
Feb 12, 2020	97.25	98.00	96.17	96.92	139,907	+0.02(+0.02%)
Feb 11, 2020	94.78	97.08	94.40	96.90	136,230	+2.96(+3.15%)
Feb 10, 2020	93.04	94.04	92.14	93.94	128,579	+0.77(+0.83%)
Feb 07, 2020	94.70	94.70	90.40	93.17	253,800	-1.81(-1.91%)
Feb 06, 2020	95.88	96.40	94.54	94.98	210,932	-0.52(-0.54%)
Feb 05, 2020	93.42	96.80	93.20	95.50	413,190	+2.79(+3.01%)
Feb 04, 2020	88.77	92.82	88.03	92.71	214,682	+5.15(+5.88%)

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.