Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	77.56	77.56	76.24	76.42	44,096	-1.75(-2.24%)
Apr 29, 2020	77.41	78.61	77.28	78.17	68,060	+2.14(+2.81%)
Apr 28, 2020	76.96	77.28	75.77	76.03	63,520	+0.46(+0.61%)
Apr 27, 2020	74.33	75.86	74.33	75.57	99,163	+1.90(+2.58%)
Apr 24, 2020	73.04	73.94	72.51	73.67	186,643	+1.02(+1.40%)
Apr 23, 2020	72.70	73.90	72.49	72.65	91,067	+0.14(+0.19%)
Apr 22, 2020	72.41	72.90	71.79	72.51	110,598	+1.45(+2.04%)
Apr 21, 2020	71.47	72.30	70.75	71.06	218,297	-2.16(-2.95%)
Apr 20, 2020	73.23	74.42	72.96	73.21	129,966	-1.27(-1.71%)
Apr 17, 2020	73.58	74.64	73.43	74.49	165,091	+2.59(+3.60%)
Apr 16, 2020	72.06	72.11	71.05	71.90	210,269	+0.03(+0.04%)
Apr 15, 2020	71.97	72.27	71.27	71.87	302,052	-2.14(-2.89%)
Apr 14, 2020	73.55	74.41	73.18	74.01	518,075	+1.79(+2.48%)
Apr 13, 2020	73.40	73.40	71.26	72.22	1,341,771	-1.43(-1.94%)
Apr 09, 2020	72.91	74.75	72.80	73.65	6,570,648	+1.70(+2.37%)
Apr 08, 2020	69.80	72.34	69.38	71.94	396,212	+2.92(+4.23%)
Apr 07, 2020	71.06	71.58	69.00	69.02	160,134	+0.57(+0.84%)
Apr 06, 2020	66.26	68.85	66.26	68.45	125,371	+4.92(+7.74%)
Apr 03, 2020	64.51	65.09	62.95	63.53	81,218	-1.21(-1.86%)
Apr 02, 2020	63.54	65.42	63.27	64.74	117,745	+0.89(+1.39%)
Apr 01, 2020	64.67	65.04	63.31	63.85	134,365	-3.38(-5.03%)
Mar 31, 2020	68.20	68.70	66.87	67.23	105,729	-1.28(-1.87%)
Mar 30, 2020	67.11	68.66	66.25	68.52	132,751	+1.66(+2.49%)
Mar 27, 2020	66.58	68.56	65.91	66.86	151,077	-2.06(-2.99%)
Mar 26, 2020	65.90	69.17	65.87	68.92	295,525	+3.89(+5.98%)
Mar 25, 2020	63.93	67.76	62.66	65.03	157,045	+1.67(+2.63%)
Mar 24, 2020	60.60	63.55	60.60	63.36	182,116	+5.87(+10.21%)
Mar 23, 2020	59.52	59.52	56.34	57.49	141,193	-1.75(-2.95%)
Mar 20, 2020	62.80	63.54	59.24	59.24	139,005	-2.83(-4.55%)
Mar 19, 2020	60.53	62.87	58.71	62.07	146,312	+1.42(+2.35%)
Mar 18, 2020	61.72	63.10	57.81	60.65	183,061	-5.19(-7.89%)
Mar 17, 2020	63.72	66.42	62.26	65.84	220,000	+4.16(+6.74%)
Mar 16, 2020	62.84	67.01	61.69	61.69	175,577	-9.71(-13.59%)
Mar 13, 2020	70.09	71.39	65.69	71.39	352,162	+5.19(+7.85%)
Mar 12, 2020	68.20	70.44	65.16	66.20	633,743	-7.28(-9.91%)
Mar 11, 2020	75.71	75.71	72.61	73.48	137,143	-4.29(-5.51%)
Mar 10, 2020	77.15	77.82	73.75	77.77	383,275	+3.39(+4.56%)
Mar 09, 2020	74.56	77.29	74.03	74.38	390,582	-7.16(-8.78%)
Mar 06, 2020	80.81	82.13	79.69	81.54	128,214	-1.73(-2.08%)
Mar 05, 2020	84.17	84.87	82.54	83.27	70,574	-2.99(-3.47%)
Mar 04, 2020	84.68	86.31	84.02	86.26	95,941	+3.13(+3.76%)
Mar 03, 2020	85.28	86.58	82.44	83.14	162,838	-2.04(-2.40%)
Mar 02, 2020	82.76	85.18	81.59	85.18	140,078	+2.94(+3.57%)
Feb 28, 2020	80.54	82.34	79.82	82.24	177,363	-0.95(-1.14%)
Feb 27, 2020	85.15	86.42	83.19	83.19	216,592	-3.51(-4.05%)
Feb 26, 2020	88.10	88.85	86.59	86.70	125,379	-0.99(-1.13%)
Feb 25, 2020	91.07	91.07	87.45	87.69	164,083	-3.01(-3.32%)
Feb 24, 2020	90.94	91.29	90.24	90.70	95,111	-2.85(-3.05%)
Feb 21, 2020	94.15	94.15	93.34	93.56	100,862	-0.94(-0.99%)
Feb 20, 2020	94.37	94.72	93.56	94.49	178,912	+0.07(+0.07%)
Feb 19, 2020	94.34	94.62	94.34	94.43	82,160	+0.36(+0.39%)
Feb 18, 2020	94.11	94.19	93.65	94.06	129,837	-0.19(-0.20%)
Feb 14, 2020	94.29	94.30	93.94	94.25	119,559	+0.12(+0.13%)
Feb 13, 2020	93.81	94.32	93.66	94.13	78,668	-0.07(-0.07%)
Feb 12, 2020	94.03	94.23	93.96	94.19	77,004	+0.64(+0.68%)
Feb 11, 2020	93.35	93.84	93.35	93.56	69,120	+0.75(+0.81%)
Feb 10, 2020	92.32	92.80	92.32	92.80	138,163	+0.36(+0.39%)
Feb 07, 2020	92.83	92.83	92.33	92.44	132,488	-0.71(-0.76%)
Feb 06, 2020	93.45	93.45	93.10	93.15	66,884	+0.01(+0.01%)
Feb 05, 2020	92.99	93.19	92.71	93.14	88,791	+0.97(+1.06%)
Feb 04, 2020	91.85	92.44	91.85	92.17	80,139	+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.