Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	79.45	79.54	78.68	79.07	66,237	-1.08(-1.35%)
Apr 29, 2020	80.18	80.60	79.67	80.15	56,413	+1.73(+2.20%)
Apr 28, 2020	79.60	79.79	78.37	78.43	100,234	-0.24(-0.31%)
Apr 27, 2020	77.80	78.88	77.80	78.67	165,771	+1.33(+1.72%)
Apr 24, 2020	76.98	77.57	76.26	77.34	59,628	+0.93(+1.22%)
Apr 23, 2020	77.09	77.59	76.41	76.41	59,613	-0.14(-0.18%)
Apr 22, 2020	76.32	77.00	75.98	76.55	75,382	+1.94(+2.59%)
Apr 21, 2020	76.15	76.15	74.61	74.61	62,385	-2.69(-3.48%)
Apr 20, 2020	77.90	78.43	77.18	77.30	85,738	-1.55(-1.96%)
Apr 17, 2020	78.38	78.84	77.53	78.84	226,697	+2.30(+3.00%)
Apr 16, 2020	76.78	76.78	75.72	76.55	233,918	+0.25(+0.33%)
Apr 15, 2020	76.36	76.62	75.81	76.29	155,895	-1.91(-2.44%)
Apr 14, 2020	77.58	78.37	77.45	78.20	84,312	+2.17(+2.85%)
Apr 13, 2020	76.72	76.72	75.11	76.03	583,358	-1.10(-1.42%)
Apr 09, 2020	76.95	77.87	76.42	77.13	107,869	+1.38(+1.82%)
Apr 08, 2020	74.14	76.14	73.66	75.75	84,552	+2.41(+3.29%)
Apr 07, 2020	76.05	76.05	73.34	73.34	126,814	-0.10(-0.14%)
Apr 06, 2020	71.04	73.86	71.04	73.45	257,112	+4.64(+6.75%)
Apr 03, 2020	69.63	69.83	68.07	68.80	73,596	-0.99(-1.42%)
Apr 02, 2020	68.08	69.95	68.08	69.79	151,088	+1.48(+2.16%)
Apr 01, 2020	68.77	69.45	67.53	68.32	164,562	-2.77(-3.90%)
Mar 31, 2020	72.46	72.62	70.89	71.09	89,994	-1.45(-1.99%)
Mar 30, 2020	71.01	72.65	70.61	72.54	1,089,509	+2.28(+3.25%)
Mar 27, 2020	69.75	72.41	69.75	70.25	99,166	-2.20(-3.03%)
Mar 26, 2020	68.21	72.45	68.21	72.45	204,693	+4.66(+6.88%)
Mar 25, 2020	67.26	70.50	66.16	67.79	140,061	+0.85(+1.27%)
Mar 24, 2020	64.16	67.01	64.16	66.94	198,043	+5.75(+9.40%)
Mar 23, 2020	62.92	63.02	60.10	61.19	119,134	-2.16(-3.41%)
Mar 20, 2020	66.84	67.53	63.22	63.35	118,505	-3.32(-4.98%)
Mar 19, 2020	66.15	68.32	64.93	66.67	113,331	+0.19(+0.28%)
Mar 18, 2020	66.41	68.37	63.86	66.48	58,856	-3.99(-5.67%)
Mar 17, 2020	67.71	70.79	66.31	70.48	253,376	+4.07(+6.12%)
Mar 16, 2020	66.15	71.25	66.15	66.41	93,392	-8.61(-11.48%)
Mar 13, 2020	73.15	75.02	69.21	75.02	401,823	+6.20(+9.01%)
Mar 12, 2020	70.93	73.13	68.82	68.82	272,972	-7.22(-9.50%)
Mar 11, 2020	77.65	78.04	75.20	76.04	71,290	-3.72(-4.67%)
Mar 10, 2020	78.39	79.85	75.92	79.77	837,126	+3.33(+4.36%)
Mar 09, 2020	77.59	78.86	76.16	76.43	540,853	-5.85(-7.11%)
Mar 06, 2020	81.14	82.65	80.33	82.29	189,952	-1.20(-1.44%)
Mar 05, 2020	84.29	84.92	82.85	83.49	94,594	-2.53(-2.94%)
Mar 04, 2020	84.33	86.02	83.44	86.02	59,369	+3.46(+4.19%)
Mar 03, 2020	84.70	85.75	81.91	82.56	207,396	-2.14(-2.53%)
Mar 02, 2020	81.37	84.70	80.94	84.70	311,290	+3.70(+4.57%)
Feb 28, 2020	79.22	81.04	78.57	80.99	163,093	-0.92(-1.12%)
Feb 27, 2020	84.39	85.07	81.92	81.92	147,311	-3.78(-4.41%)
Feb 26, 2020	86.75	87.48	85.66	85.69	99,964	-0.38(-0.44%)
Feb 25, 2020	89.19	89.19	85.91	86.08	52,258	-2.64(-2.98%)
Feb 24, 2020	88.56	89.58	88.46	88.72	41,785	-2.62(-2.87%)
Feb 21, 2020	91.87	91.87	91.20	91.34	51,141	-0.78(-0.85%)
Feb 20, 2020	92.40	92.43	91.41	92.13	44,568	-0.27(-0.29%)
Feb 19, 2020	92.53	92.53	92.33	92.40	21,596	+0.34(+0.37%)
Feb 18, 2020	92.25	92.25	91.74	92.05	27,290	-0.26(-0.28%)
Feb 14, 2020	92.34	92.34	91.93	92.31	43,512	+0.30(+0.32%)
Feb 13, 2020	91.67	92.27	91.67	92.01	181,161	-0.07(-0.07%)
Feb 12, 2020	92.28	92.28	91.82	92.08	36,516	+0.44(+0.48%)
Feb 11, 2020	91.94	91.94	91.56	91.64	59,777	+0.25(+0.27%)
Feb 10, 2020	90.79	91.39	90.66	91.39	54,619	+0.47(+0.52%)
Feb 07, 2020	91.26	91.26	90.75	90.92	127,960	-0.43(-0.47%)
Feb 06, 2020	91.26	91.44	91.26	91.34	26,619	+0.20(+0.21%)
Feb 05, 2020	90.67	91.17	90.60	91.15	26,006	+1.03(+1.15%)
Feb 04, 2020	90.03	90.39	89.87	90.12	54,213	+1.16(+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.