Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	73.83	74.65	72.73	73.76	1,414,006	-1.35(-1.79%)
Apr 29, 2020	75.59	75.90	73.93	75.10	1,311,349	+0.74(+1.00%)
Apr 28, 2020	75.89	75.89	73.96	74.36	1,173,542	+0.34(+0.46%)
Apr 27, 2020	72.37	74.52	72.05	74.02	1,037,514	+2.37(+3.31%)
Apr 24, 2020	72.32	72.47	70.93	71.65	1,414,964	-0.38(-0.52%)
Apr 23, 2020	73.30	73.69	71.88	72.03	1,524,614	-1.29(-1.76%)
Apr 22, 2020	73.02	74.35	72.66	73.32	1,848,100	+1.22(+1.70%)
Apr 21, 2020	72.20	73.31	71.76	72.09	1,286,202	-1.62(-2.20%)
Apr 20, 2020	75.18	75.41	73.34	73.71	1,060,091	-1.87(-2.48%)
Apr 17, 2020	75.11	75.87	73.68	75.58	1,415,814	+2.75(+3.77%)
Apr 16, 2020	72.62	73.20	71.19	72.83	1,477,086	+0.34(+0.47%)
Apr 15, 2020	72.97	73.40	71.34	72.50	1,856,883	-2.05(-2.75%)
Apr 14, 2020	74.53	75.22	73.73	74.55	1,594,828	+0.27(+0.37%)
Apr 13, 2020	76.73	77.03	73.14	74.28	989,613	-2.76(-3.58%)
Apr 09, 2020	74.30	78.07	74.30	77.03	1,771,414	+3.37(+4.58%)
Apr 08, 2020	71.30	73.98	70.44	73.66	1,375,205	+3.09(+4.38%)
Apr 07, 2020	72.05	72.90	70.40	70.58	2,168,048	+0.80(+1.15%)
Apr 06, 2020	70.59	71.08	69.43	69.78	2,410,500	+1.49(+2.18%)
Apr 03, 2020	69.77	70.98	67.51	68.29	3,105,550	-2.54(-3.59%)
Apr 02, 2020	67.66	71.23	67.60	70.83	1,796,165	+2.37(+3.47%)
Apr 01, 2020	68.61	68.65	67.15	68.46	1,728,398	-2.21(-3.13%)
Mar 31, 2020	70.94	71.68	69.87	70.67	2,594,610	-1.12(-1.55%)
Mar 30, 2020	72.26	73.16	70.33	71.79	1,896,758	+0.98(+1.39%)
Mar 27, 2020	70.08	73.86	69.24	70.80	1,721,989	-1.69(-2.33%)
Mar 26, 2020	67.86	73.02	67.43	72.49	2,092,336	+5.30(+7.89%)
Mar 25, 2020	66.49	68.57	63.81	67.19	2,931,418	+0.23(+0.35%)
Mar 24, 2020	64.39	67.70	64.09	66.95	2,194,455	+4.90(+7.89%)
Mar 23, 2020	66.20	67.30	61.22	62.05	2,428,481	-4.94(-7.38%)
Mar 20, 2020	68.97	69.77	66.04	67.00	2,855,318	-2.30(-3.32%)
Mar 19, 2020	70.52	70.59	67.35	69.30	2,627,305	-1.77(-2.49%)
Mar 18, 2020	73.42	74.90	69.13	71.07	2,016,763	-5.39(-7.04%)
Mar 17, 2020	72.70	77.08	71.83	76.46	2,742,967	+5.17(+7.25%)
Mar 16, 2020	71.64	75.76	70.88	71.29	2,650,086	-8.30(-10.43%)
Mar 13, 2020	77.60	79.60	73.80	79.59	2,853,503	+5.05(+6.77%)
Mar 12, 2020	79.60	80.96	74.53	74.54	2,955,209	-10.95(-12.81%)
Mar 11, 2020	86.02	86.97	84.22	85.49	2,105,148	-1.93(-2.21%)
Mar 10, 2020	87.86	88.13	84.29	87.42	2,056,427	+1.22(+1.41%)
Mar 09, 2020	85.66	88.82	84.29	86.20	2,099,637	-3.26(-3.64%)
Mar 06, 2020	87.00	89.79	86.16	89.46	1,684,617	+0.56(+0.63%)
Mar 05, 2020	88.88	90.28	88.10	88.90	1,795,747	-1.54(-1.70%)
Mar 04, 2020	87.69	90.49	87.58	90.43	1,647,649	+4.92(+5.75%)
Mar 03, 2020	88.09	89.62	85.03	85.51	2,195,439	-2.59(-2.94%)
Mar 02, 2020	85.13	88.31	84.65	88.11	1,983,264	+3.58(+4.23%)
Feb 28, 2020	84.33	84.90	81.44	84.53	3,545,416	-1.01(-1.18%)
Feb 27, 2020	90.06	91.07	85.53	85.54	2,052,120	-5.21(-5.74%)
Feb 26, 2020	91.17	92.09	90.69	90.75	1,591,654	-0.14(-0.15%)
Feb 25, 2020	92.80	93.48	90.78	90.89	1,478,091	-1.76(-1.90%)
Feb 24, 2020	92.24	93.18	91.86	92.65	1,375,846	-0.47(-0.50%)
Feb 21, 2020	92.82	93.38	92.55	93.12	1,309,617	+0.29(+0.31%)
Feb 20, 2020	93.23	93.56	92.22	92.83	1,251,331	-0.86(-0.92%)
Feb 19, 2020	94.11	94.51	93.61	93.69	752,561	-0.22(-0.23%)
Feb 18, 2020	94.08	94.08	93.48	93.91	1,209,804	-0.15(-0.16%)
Feb 14, 2020	92.89	94.27	92.77	94.06	1,549,117	+1.33(+1.43%)
Feb 13, 2020	92.00	93.04	91.93	92.73	1,153,897	+0.51(+0.55%)
Feb 12, 2020	91.53	92.54	91.13	92.22	1,176,104	+0.39(+0.43%)
Feb 11, 2020	91.86	92.19	91.63	91.83	1,021,428	+0.21(+0.22%)
Feb 10, 2020	90.97	91.82	90.85	91.62	1,333,190	+0.65(+0.71%)
Feb 07, 2020	90.78	91.35	90.44	90.97	1,174,865	+0.51(+0.56%)
Feb 06, 2020	90.79	91.01	90.39	90.47	1,092,644	-0.27(-0.30%)
Feb 05, 2020	90.47	90.92	90.12	90.74	1,130,707	+0.62(+0.69%)
Feb 04, 2020	90.22	90.69	90.09	90.12	920,319	+0.37(+0.41%)

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.