Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	77.17	77.17	73.55	73.89	849,344	-4.15(-5.32%)
Apr 29, 2020	78.28	79.34	76.20	78.04	339,647	+0.80(+1.04%)
Apr 28, 2020	78.08	78.66	76.70	77.24	243,970	+0.90(+1.18%)
Apr 27, 2020	77.25	78.01	75.40	76.34	287,908	-0.18(-0.23%)
Apr 24, 2020	76.52	77.91	76.11	76.51	283,267	+0.33(+0.43%)
Apr 23, 2020	77.68	78.26	75.90	76.19	215,817	-1.74(-2.23%)
Apr 22, 2020	78.07	78.56	76.78	77.93	161,694	+1.34(+1.75%)
Apr 21, 2020	77.18	77.59	75.79	76.59	212,510	-0.86(-1.11%)
Apr 20, 2020	82.29	82.51	76.43	77.44	210,514	-5.49(-6.62%)
Apr 17, 2020	81.41	83.75	81.34	82.94	235,142	+2.73(+3.40%)
Apr 16, 2020	80.52	81.45	78.83	80.21	241,513	+0.05(+0.06%)
Apr 15, 2020	82.61	82.61	79.53	80.16	252,590	-3.71(-4.43%)
Apr 14, 2020	82.90	84.82	81.60	83.88	206,853	+3.43(+4.26%)
Apr 13, 2020	80.86	81.83	79.42	80.45	416,973	-1.44(-1.76%)
Apr 09, 2020	78.50	81.95	78.50	81.89	235,465	+3.71(+4.74%)
Apr 08, 2020	75.57	82.36	74.54	78.19	445,533	+3.61(+4.84%)
Apr 07, 2020	80.06	80.20	73.93	74.58	270,256	-4.61(-5.82%)
Apr 06, 2020	76.15	79.58	75.01	79.18	235,087	+6.04(+8.26%)
Apr 03, 2020	70.98	74.16	70.98	73.14	469,426	+1.05(+1.46%)
Apr 02, 2020	69.15	73.04	68.39	72.09	227,272	+2.34(+3.35%)
Apr 01, 2020	73.38	73.64	68.34	69.75	247,693	-6.34(-8.33%)
Mar 31, 2020	77.72	78.64	73.76	76.09	506,602	-2.66(-3.38%)
Mar 30, 2020	76.30	79.42	74.84	78.76	537,505	+3.37(+4.47%)
Mar 27, 2020	73.45	77.79	72.33	75.39	334,077	-0.01(-0.01%)
Mar 26, 2020	72.27	77.61	71.36	75.40	505,654	+3.70(+5.15%)
Mar 25, 2020	73.75	76.61	68.42	71.70	564,070	-2.41(-3.25%)
Mar 24, 2020	71.59	74.31	68.27	74.11	590,837	+4.38(+6.29%)
Mar 23, 2020	79.10	79.60	67.18	69.73	831,185	-10.33(-12.91%)
Mar 20, 2020	86.48	87.37	77.21	80.06	1,351,024	-5.96(-6.93%)
Mar 19, 2020	85.18	89.96	84.09	86.02	702,029	-0.59(-0.68%)
Mar 18, 2020	69.31	87.14	66.30	86.60	746,179	+13.59(+18.62%)
Mar 17, 2020	62.08	73.12	61.80	73.01	532,006	+12.12(+19.91%)
Mar 16, 2020	63.19	68.51	60.61	60.89	427,278	-10.57(-14.79%)
Mar 13, 2020	70.49	71.46	65.34	71.46	411,849	+4.54(+6.79%)
Mar 12, 2020	69.57	71.55	65.72	66.91	386,601	-7.37(-9.92%)
Mar 11, 2020	77.55	77.55	72.71	74.29	412,707	-3.42(-4.40%)
Mar 10, 2020	77.77	79.61	73.86	77.70	275,565	+1.03(+1.35%)
Mar 09, 2020	77.37	78.77	72.61	76.67	237,569	-5.05(-6.17%)
Mar 06, 2020	79.25	81.98	78.00	81.72	200,231	+0.61(+0.75%)
Mar 05, 2020	79.73	81.73	79.47	81.11	328,637	-0.20(-0.24%)
Mar 04, 2020	78.09	81.73	78.03	81.31	268,533	+5.75(+7.61%)
Mar 03, 2020	75.03	77.72	74.38	75.55	346,930	+0.62(+0.83%)
Mar 02, 2020	71.30	75.40	71.18	74.93	488,548	+3.63(+5.09%)
Feb 28, 2020	74.84	74.84	69.55	71.30	524,962	-5.03(-6.59%)
Feb 27, 2020	80.72	81.13	76.27	76.33	303,351	-4.95(-6.09%)
Feb 26, 2020	81.64	83.11	81.19	81.28	265,991	-0.34(-0.41%)
Feb 25, 2020	83.78	84.67	81.54	81.61	249,471	-1.54(-1.85%)
Feb 24, 2020	82.74	83.78	82.54	83.15	159,990	-0.78(-0.93%)
Feb 21, 2020	84.24	84.41	83.65	83.93	163,601	-0.07(-0.08%)
Feb 20, 2020	84.97	85.09	82.99	84.00	207,417	-1.18(-1.39%)
Feb 19, 2020	87.09	87.37	85.00	85.18	171,412	-1.99(-2.29%)
Feb 18, 2020	87.69	89.06	87.10	87.17	342,981	-0.20(-0.22%)
Feb 14, 2020	86.30	87.83	86.09	87.37	338,051	+1.23(+1.43%)
Feb 13, 2020	84.76	86.54	84.44	86.14	297,043	+1.23(+1.45%)
Feb 12, 2020	84.43	85.11	83.34	84.90	241,181	+0.43(+0.51%)
Feb 11, 2020	84.81	85.33	84.26	84.48	262,005	-0.03(-0.03%)
Feb 10, 2020	83.87	84.59	83.63	84.51	158,117	+0.74(+0.89%)
Feb 07, 2020	83.71	84.22	83.50	83.76	159,298	+0.42(+0.50%)
Feb 06, 2020	82.91	83.43	82.69	83.35	346,447	+0.60(+0.73%)
Feb 05, 2020	82.34	82.84	81.97	82.74	212,503	+0.66(+0.80%)
Feb 04, 2020	83.01	83.34	82.08	82.08	135,108	-0.79(-0.95%)

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.