Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	79.98	80.08	79.20	79.60	65,796	-1.09(-1.35%)
Apr 29, 2020	80.71	81.14	80.20	80.69	56,037	+1.74(+2.20%)
Apr 28, 2020	80.13	80.32	78.89	78.95	99,567	-0.24(-0.31%)
Apr 27, 2020	78.32	79.41	78.32	79.19	164,668	+1.34(+1.72%)
Apr 24, 2020	77.50	78.09	76.77	77.85	59,232	+0.94(+1.22%)
Apr 23, 2020	77.61	78.11	76.92	76.92	59,217	-0.14(-0.18%)
Apr 22, 2020	76.83	77.52	76.49	77.06	74,881	+1.95(+2.59%)
Apr 21, 2020	76.66	76.66	75.11	75.11	61,970	-2.71(-3.48%)
Apr 20, 2020	78.43	78.95	77.70	77.82	85,168	-1.56(-1.96%)
Apr 17, 2020	78.90	79.37	78.05	79.37	225,189	+2.31(+3.00%)
Apr 16, 2020	77.29	77.29	76.22	77.06	232,362	+0.25(+0.33%)
Apr 15, 2020	76.87	77.13	76.32	76.81	154,858	-1.92(-2.44%)
Apr 14, 2020	78.10	78.89	77.97	78.73	83,751	+2.18(+2.85%)
Apr 13, 2020	77.24	77.24	75.61	76.54	579,477	-1.11(-1.42%)
Apr 09, 2020	77.46	78.39	76.93	77.65	107,151	+1.39(+1.82%)
Apr 08, 2020	74.64	76.65	74.16	76.26	83,990	+2.43(+3.29%)
Apr 07, 2020	76.56	76.56	73.83	73.83	125,970	-0.10(-0.14%)
Apr 06, 2020	71.52	74.35	71.52	73.94	255,401	+4.68(+6.75%)
Apr 03, 2020	70.10	70.30	68.52	69.26	73,106	-1.00(-1.42%)
Apr 02, 2020	68.54	70.41	68.54	70.26	150,083	+1.49(+2.16%)
Apr 01, 2020	69.23	69.92	67.98	68.78	163,468	-2.79(-3.90%)
Mar 31, 2020	72.94	73.10	71.37	71.57	89,395	-1.46(-1.99%)
Mar 30, 2020	71.48	73.14	71.08	73.02	1,082,260	+2.30(+3.25%)
Mar 27, 2020	70.22	72.90	70.22	70.72	98,506	-2.21(-3.03%)
Mar 26, 2020	68.66	72.94	68.66	72.94	203,331	+4.69(+6.88%)
Mar 25, 2020	67.71	70.97	66.60	68.24	139,129	+0.85(+1.27%)
Mar 24, 2020	64.59	67.46	64.59	67.39	196,725	+5.79(+9.40%)
Mar 23, 2020	63.34	63.44	60.50	61.60	118,341	-2.17(-3.41%)
Mar 20, 2020	67.29	67.98	63.64	63.77	117,717	-3.35(-4.98%)
Mar 19, 2020	66.59	68.78	65.36	67.12	112,577	+0.19(+0.28%)
Mar 18, 2020	66.85	68.83	64.29	66.93	58,464	-4.02(-5.67%)
Mar 17, 2020	68.17	71.26	66.76	70.95	251,690	+4.09(+6.12%)
Mar 16, 2020	66.59	71.73	66.59	66.85	92,771	-8.67(-11.48%)
Mar 13, 2020	73.64	75.52	69.67	75.52	399,150	+6.24(+9.01%)
Mar 12, 2020	71.41	73.62	69.28	69.28	271,156	-7.27(-9.50%)
Mar 11, 2020	78.17	78.57	75.70	76.55	70,816	-3.75(-4.67%)
Mar 10, 2020	78.91	80.38	76.43	80.30	831,557	+3.35(+4.36%)
Mar 09, 2020	78.11	79.39	76.67	76.95	537,255	-5.89(-7.11%)
Mar 06, 2020	81.69	83.20	80.87	82.84	188,689	-1.21(-1.44%)
Mar 05, 2020	84.85	85.49	83.40	84.05	93,964	-2.55(-2.94%)
Mar 04, 2020	84.89	86.60	84.00	86.60	58,974	+3.49(+4.19%)
Mar 03, 2020	85.27	86.32	82.46	83.11	206,017	-2.16(-2.53%)
Mar 02, 2020	81.91	85.27	81.48	85.27	309,219	+3.73(+4.57%)
Feb 28, 2020	79.75	81.58	79.09	81.54	162,008	-0.93(-1.12%)
Feb 27, 2020	84.96	85.64	82.46	82.46	146,331	-3.80(-4.41%)
Feb 26, 2020	87.33	88.07	86.23	86.27	99,299	-0.38(-0.44%)
Feb 25, 2020	89.78	89.78	86.48	86.65	51,910	-2.66(-2.98%)
Feb 24, 2020	89.15	90.18	89.05	89.31	41,507	-2.64(-2.87%)
Feb 21, 2020	92.48	92.48	91.82	91.96	50,800	-0.79(-0.85%)
Feb 20, 2020	93.02	93.05	92.02	92.74	44,271	-0.27(-0.29%)
Feb 19, 2020	93.15	93.15	92.95	93.02	21,452	+0.35(+0.37%)
Feb 18, 2020	92.87	92.87	92.36	92.67	27,109	-0.26(-0.28%)
Feb 14, 2020	92.96	92.96	92.54	92.93	43,223	+0.30(+0.32%)
Feb 13, 2020	92.28	92.88	92.28	92.63	179,955	-0.07(-0.07%)
Feb 12, 2020	92.89	92.89	92.44	92.70	36,273	+0.44(+0.48%)
Feb 11, 2020	92.56	92.56	92.17	92.26	59,379	+0.25(+0.27%)
Feb 10, 2020	91.39	92.00	91.26	92.00	54,255	+0.48(+0.52%)
Feb 07, 2020	91.87	91.87	91.35	91.53	127,109	-0.43(-0.47%)
Feb 06, 2020	91.87	92.05	91.87	91.96	26,442	+0.20(+0.21%)
Feb 05, 2020	91.27	91.78	91.21	91.76	25,833	+1.04(+1.15%)
Feb 04, 2020	90.64	90.99	90.47	90.72	53,853	+1.17(+1.31%)

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.