Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	77.55	77.55	76.24	76.41	44,100	-1.75(-2.24%)
Apr 29, 2020	77.41	78.60	77.28	78.16	68,065	+2.14(+2.81%)
Apr 28, 2020	76.96	77.27	75.76	76.02	63,525	+0.46(+0.61%)
Apr 27, 2020	74.33	75.85	74.33	75.56	99,171	+1.90(+2.58%)
Apr 24, 2020	73.04	73.93	72.50	73.66	186,659	+1.02(+1.40%)
Apr 23, 2020	72.69	73.90	72.48	72.64	91,075	+0.14(+0.19%)
Apr 22, 2020	72.41	72.90	71.79	72.50	110,607	+1.45(+2.04%)
Apr 21, 2020	71.47	72.29	70.74	71.05	218,316	-2.16(-2.95%)
Apr 20, 2020	73.23	74.41	72.96	73.21	129,977	-1.27(-1.71%)
Apr 17, 2020	73.58	74.63	73.42	74.48	165,105	+2.59(+3.60%)
Apr 16, 2020	72.06	72.11	71.04	71.89	210,287	+0.03(+0.04%)
Apr 15, 2020	71.96	72.27	71.27	71.86	302,078	-2.14(-2.89%)
Apr 14, 2020	73.55	74.40	73.17	74.00	518,119	+1.79(+2.48%)
Apr 13, 2020	73.40	73.40	71.26	72.21	1,341,884	-1.43(-1.94%)
Apr 09, 2020	72.91	74.74	72.79	73.64	6,571,199	+1.70(+2.37%)
Apr 08, 2020	69.80	72.33	69.37	71.94	396,245	+2.92(+4.23%)
Apr 07, 2020	71.05	71.58	69.00	69.02	160,148	+0.57(+0.84%)
Apr 06, 2020	66.26	68.85	66.26	68.44	125,382	+4.92(+7.74%)
Apr 03, 2020	64.51	65.09	62.95	63.53	81,225	-1.21(-1.86%)
Apr 02, 2020	63.54	65.42	63.26	64.73	117,755	+0.89(+1.39%)
Apr 01, 2020	64.67	65.04	63.31	63.85	134,376	-3.38(-5.03%)
Mar 31, 2020	68.20	68.70	66.86	67.23	105,738	-1.28(-1.87%)
Mar 30, 2020	67.10	68.65	66.25	68.51	132,762	+1.66(+2.49%)
Mar 27, 2020	66.58	68.56	65.91	66.85	151,090	-2.06(-2.99%)
Mar 26, 2020	65.89	69.17	65.86	68.91	295,550	+3.89(+5.98%)
Mar 25, 2020	63.92	67.75	62.65	65.02	157,058	+1.67(+2.63%)
Mar 24, 2020	60.60	63.54	60.60	63.36	182,132	+5.87(+10.21%)
Mar 23, 2020	59.51	59.51	56.34	57.49	141,205	-1.75(-2.95%)
Mar 20, 2020	62.80	63.54	59.24	59.24	139,017	-2.83(-4.55%)
Mar 19, 2020	60.52	62.86	58.71	62.07	146,325	+1.42(+2.35%)
Mar 18, 2020	61.72	63.09	57.81	60.64	183,076	-5.19(-7.89%)
Mar 17, 2020	63.71	66.42	62.25	65.84	220,019	+4.16(+6.74%)
Mar 16, 2020	62.83	67.01	61.68	61.68	175,592	-9.70(-13.59%)
Mar 13, 2020	70.09	71.39	65.68	71.39	352,191	+5.19(+7.85%)
Mar 12, 2020	68.20	70.43	65.15	66.19	633,796	-7.28(-9.91%)
Mar 11, 2020	75.70	75.70	72.60	73.47	137,154	-4.29(-5.51%)
Mar 10, 2020	77.14	77.82	73.75	77.76	383,307	+3.39(+4.56%)
Mar 09, 2020	74.55	77.28	74.03	74.37	390,615	-7.16(-8.78%)
Mar 06, 2020	80.80	82.12	79.68	81.53	128,225	-1.73(-2.08%)
Mar 05, 2020	84.16	84.86	82.53	83.26	70,580	-2.99(-3.47%)
Mar 04, 2020	84.68	86.30	84.01	86.26	95,949	+3.13(+3.76%)
Mar 03, 2020	85.28	86.58	82.44	83.13	162,852	-2.04(-2.40%)
Mar 02, 2020	82.75	85.17	81.58	85.17	140,090	+2.94(+3.57%)
Feb 28, 2020	80.53	82.34	79.81	82.23	177,378	-0.95(-1.14%)
Feb 27, 2020	85.14	86.41	83.18	83.18	216,610	-3.51(-4.05%)
Feb 26, 2020	88.09	88.84	86.59	86.69	125,390	-0.99(-1.13%)
Feb 25, 2020	91.06	91.06	87.44	87.68	164,097	-3.01(-3.32%)
Feb 24, 2020	90.93	91.29	90.23	90.69	95,119	-2.85(-3.05%)
Feb 21, 2020	94.14	94.14	93.33	93.55	100,870	-0.94(-0.99%)
Feb 20, 2020	94.36	94.71	93.55	94.48	178,927	+0.07(+0.07%)
Feb 19, 2020	94.33	94.61	94.33	94.42	82,167	+0.37(+0.39%)
Feb 18, 2020	94.10	94.18	93.64	94.05	129,848	-0.19(-0.20%)
Feb 14, 2020	94.28	94.30	93.93	94.24	119,569	+0.12(+0.13%)
Feb 13, 2020	93.80	94.32	93.65	94.12	78,674	-0.07(-0.07%)
Feb 12, 2020	94.03	94.22	93.95	94.18	77,010	+0.64(+0.68%)
Feb 11, 2020	93.34	93.83	93.34	93.55	69,126	+0.75(+0.81%)
Feb 10, 2020	92.31	92.79	92.31	92.79	138,175	+0.36(+0.39%)
Feb 07, 2020	92.82	92.82	92.32	92.43	132,499	-0.71(-0.76%)
Feb 06, 2020	93.44	93.45	93.09	93.15	66,889	+0.01(+0.01%)
Feb 05, 2020	92.99	93.18	92.71	93.14	88,799	+0.97(+1.06%)
Feb 04, 2020	91.84	92.44	91.84	92.16	80,146	+1.46(+1.61%)

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.