Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	94.15	94.61	91.23	91.81	692,218	-3.57(-3.75%)
Apr 29, 2020	93.73	97.06	92.29	95.39	1,267,219	+4.52(+4.98%)
Apr 28, 2020	91.31	92.57	89.10	90.86	635,814	+1.77(+1.98%)
Apr 27, 2020	84.62	89.34	83.56	89.10	812,621	+5.89(+7.07%)
Apr 24, 2020	83.16	83.94	81.71	83.21	548,050	+3.17(+3.96%)
Apr 23, 2020	78.49	81.58	78.21	80.04	371,822	+2.13(+2.74%)
Apr 22, 2020	80.22	80.56	77.01	77.91	366,123	-0.48(-0.61%)
Apr 21, 2020	75.57	78.89	75.36	78.39	446,532	+0.20(+0.25%)
Apr 20, 2020	79.49	81.15	77.99	78.19	599,916	-3.93(-4.79%)
Apr 17, 2020	81.47	83.46	81.25	82.12	589,635	+4.42(+5.69%)
Apr 16, 2020	80.91	81.66	76.74	77.70	900,991	-3.78(-4.64%)
Apr 15, 2020	78.92	81.58	78.30	81.48	792,974	-1.21(-1.47%)
Apr 14, 2020	82.72	84.98	81.91	82.69	630,938	+2.23(+2.77%)
Apr 13, 2020	85.70	85.70	80.47	80.47	509,051	-5.24(-6.11%)
Apr 09, 2020	87.02	88.38	85.03	85.70	574,745	+1.94(+2.31%)
Apr 08, 2020	77.94	84.56	77.94	83.77	1,075,762	+4.80(+6.07%)
Apr 07, 2020	80.37	81.69	78.20	78.97	1,002,746	+3.78(+5.03%)
Apr 06, 2020	72.84	75.65	70.99	75.19	688,181	+6.95(+10.18%)
Apr 03, 2020	68.28	70.43	66.13	68.24	679,612	+0.34(+0.50%)
Apr 02, 2020	65.25	68.89	65.04	67.90	2,067,624	+1.18(+1.78%)
Apr 01, 2020	73.00	75.20	65.81	66.72	1,396,436	-9.68(-12.66%)
Mar 31, 2020	83.63	85.96	75.95	76.39	1,148,302	-6.86(-8.24%)
Mar 30, 2020	80.86	83.87	79.21	83.26	907,004	-0.46(-0.55%)
Mar 27, 2020	85.47	86.01	81.66	83.72	679,505	-6.40(-7.10%)
Mar 26, 2020	85.47	90.73	84.04	90.12	814,194	+5.11(+6.01%)
Mar 25, 2020	84.51	88.56	79.99	85.02	987,079	+2.33(+2.82%)
Mar 24, 2020	79.33	82.80	77.29	82.68	1,024,114	+8.27(+11.12%)
Mar 23, 2020	70.64	77.67	68.30	74.41	881,232	+3.16(+4.43%)
Mar 20, 2020	73.08	80.25	69.64	71.25	1,509,611	-0.25(-0.36%)
Mar 19, 2020	64.42	71.63	59.42	71.51	1,151,321	+5.69(+8.64%)
Mar 18, 2020	71.79	75.33	65.47	65.82	1,443,552	-11.84(-15.24%)
Mar 17, 2020	81.43	83.31	75.23	77.65	1,493,438	-2.63(-3.28%)
Mar 16, 2020	83.80	88.24	79.62	80.29	1,344,063	-11.80(-12.81%)
Mar 13, 2020	86.02	92.15	80.62	92.09	973,047	+11.18(+13.82%)
Mar 12, 2020	85.46	88.37	80.16	80.91	1,066,562	-9.24(-10.25%)
Mar 11, 2020	93.54	94.02	87.30	90.15	1,261,350	-5.83(-6.07%)
Mar 10, 2020	90.09	97.01	89.44	95.98	1,090,971	+9.63(+11.15%)
Mar 09, 2020	90.92	91.42	85.49	86.35	877,838	-10.04(-10.42%)
Mar 06, 2020	96.91	100.14	95.30	96.39	705,031	-4.01(-3.99%)
Mar 05, 2020	102.39	104.26	100.01	100.40	594,969	-5.73(-5.40%)
Mar 04, 2020	104.23	106.44	102.27	106.12	918,224	+4.00(+3.92%)
Mar 03, 2020	106.96	108.24	100.93	102.12	840,819	-5.13(-4.79%)
Mar 02, 2020	105.31	107.59	102.10	107.25	721,930	+2.70(+2.58%)
Feb 28, 2020	99.68	106.28	99.68	104.56	1,441,118	+0.73(+0.71%)
Feb 27, 2020	102.04	108.62	100.67	103.82	825,771	-0.80(-0.76%)
Feb 26, 2020	105.34	107.77	104.28	104.62	731,516	+0.72(+0.69%)
Feb 25, 2020	106.23	106.38	102.68	103.90	876,206	-1.67(-1.58%)
Feb 24, 2020	106.95	107.90	104.44	105.57	556,152	-5.84(-5.24%)
Feb 21, 2020	115.63	116.27	110.62	111.41	811,647	-5.03(-4.32%)
Feb 20, 2020	115.83	117.44	115.52	116.44	750,371	-0.11(-0.10%)
Feb 19, 2020	115.59	117.02	115.57	116.55	759,337	+1.33(+1.15%)
Feb 18, 2020	114.16	115.75	113.41	115.23	546,711	+0.60(+0.52%)
Feb 14, 2020	116.94	116.94	114.10	114.63	347,940	-2.46(-2.10%)
Feb 13, 2020	116.62	117.85	115.28	117.09	984,836	-1.05(-0.89%)
Feb 12, 2020	118.35	120.48	117.95	118.13	1,026,244	+1.83(+1.57%)
Feb 11, 2020	113.09	116.88	112.58	116.30	628,706	+3.53(+3.13%)
Feb 10, 2020	113.70	113.70	112.14	112.77	574,541	-0.89(-0.78%)
Feb 07, 2020	113.70	114.38	112.91	113.66	488,123	-0.22(-0.20%)
Feb 06, 2020	118.50	118.68	113.84	113.88	662,775	-4.61(-3.89%)
Feb 05, 2020	117.72	119.83	117.39	118.50	1,356,387	+2.25(+1.94%)
Feb 04, 2020	119.11	119.43	116.01	116.25	1,037,313	-0.60(-0.51%)

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.