Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	81.04	81.26	80.37	80.79	428,445	-0.98(-1.20%)
Apr 29, 2020	81.39	82.41	81.14	81.77	104,186	+2.10(+2.64%)
Apr 28, 2020	80.87	81.09	79.62	79.67	49,550	+0.05(+0.06%)
Apr 27, 2020	78.99	79.95	78.95	79.62	323,784	+1.18(+1.50%)
Apr 24, 2020	77.95	78.63	77.44	78.44	380,432	+0.86(+1.11%)
Apr 23, 2020	78.04	78.93	77.48	77.58	63,108	-0.04(-0.05%)
Apr 22, 2020	77.49	78.05	77.14	77.62	37,891	+1.51(+1.98%)
Apr 21, 2020	76.77	77.29	75.81	76.11	90,915	-2.15(-2.75%)
Apr 20, 2020	78.30	79.48	78.18	78.27	144,890	-1.13(-1.43%)
Apr 17, 2020	79.29	79.65	78.41	79.40	411,538	+2.03(+2.62%)
Apr 16, 2020	77.51	77.54	76.55	77.37	192,582	+0.21(+0.27%)
Apr 15, 2020	77.39	77.54	76.73	77.16	37,750	-1.79(-2.26%)
Apr 14, 2020	78.45	79.28	78.15	78.95	265,632	+1.94(+2.51%)
Apr 13, 2020	77.33	77.81	76.21	77.01	72,360	-0.65(-0.84%)
Apr 09, 2020	77.58	78.37	77.04	77.67	392,511	+1.39(+1.83%)
Apr 08, 2020	75.09	76.62	74.62	76.27	54,695	+1.78(+2.39%)
Apr 07, 2020	76.89	76.93	74.49	74.49	110,072	+0.13(+0.18%)
Apr 06, 2020	72.57	74.64	72.38	74.36	460,369	+4.42(+6.31%)
Apr 03, 2020	70.67	71.11	69.18	69.95	815,808	-1.09(-1.53%)
Apr 02, 2020	69.63	71.27	69.32	71.03	262,018	+1.43(+2.06%)
Apr 01, 2020	70.70	71.01	69.16	69.60	384,412	-3.30(-4.53%)
Mar 31, 2020	73.05	74.08	72.43	72.90	349,057	-0.65(-0.89%)
Mar 30, 2020	72.04	73.77	71.59	73.56	323,500	+1.88(+2.62%)
Mar 27, 2020	71.37	73.26	71.01	71.68	397,001	-2.25(-3.04%)
Mar 26, 2020	70.78	74.19	70.78	73.92	342,772	+3.91(+5.59%)
Mar 25, 2020	68.98	72.21	68.01	70.01	471,281	+1.23(+1.80%)
Mar 24, 2020	66.54	68.79	66.29	68.78	653,856	+5.73(+9.10%)
Mar 23, 2020	64.75	64.75	62.10	63.04	1,138,148	-1.16(-1.81%)
Mar 20, 2020	67.52	68.21	64.19	64.20	258,681	-2.17(-3.27%)
Mar 19, 2020	65.79	67.92	64.22	66.37	276,182	+0.50(+0.75%)
Mar 18, 2020	65.58	67.41	63.22	65.88	274,698	-3.88(-5.57%)
Mar 17, 2020	67.67	70.17	65.74	69.76	389,095	+3.74(+5.67%)
Mar 16, 2020	65.61	70.27	65.61	66.02	303,533	-8.48(-11.38%)
Mar 13, 2020	73.85	74.49	69.36	74.49	460,495	+5.59(+8.10%)
Mar 12, 2020	71.98	72.97	68.87	68.91	869,590	-8.03(-10.43%)
Mar 11, 2020	79.04	79.42	76.17	76.94	194,757	-4.03(-4.98%)
Mar 10, 2020	80.73	81.13	77.49	80.97	231,781	+3.49(+4.50%)
Mar 09, 2020	78.72	80.28	77.36	77.48	208,274	-7.00(-8.28%)
Mar 06, 2020	83.78	84.63	82.79	84.48	170,387	-1.34(-1.56%)
Mar 05, 2020	86.49	87.23	85.31	85.81	68,434	-2.68(-3.03%)
Mar 04, 2020	87.16	88.62	86.53	88.50	203,774	+3.25(+3.81%)
Mar 03, 2020	87.76	89.01	84.78	85.25	213,468	-1.96(-2.25%)
Mar 02, 2020	84.83	87.24	83.93	87.22	533,745	+3.33(+3.97%)
Feb 28, 2020	82.65	84.46	82.03	83.89	860,810	-1.22(-1.43%)
Feb 27, 2020	86.71	87.79	85.07	85.10	1,319,556	-3.30(-3.74%)
Feb 26, 2020	89.13	90.00	88.27	88.41	321,934	-0.26(-0.30%)
Feb 25, 2020	91.44	91.52	88.43	88.67	62,620	-2.44(-2.68%)
Feb 24, 2020	91.17	91.88	90.57	91.11	257,629	-3.27(-3.47%)
Feb 21, 2020	94.75	94.77	94.12	94.38	41,581	-0.66(-0.70%)
Feb 20, 2020	95.34	95.52	94.35	95.05	58,205	-0.40(-0.42%)
Feb 19, 2020	95.49	95.68	95.30	95.45	132,392	+0.37(+0.39%)
Feb 18, 2020	95.16	95.35	94.76	95.08	209,343	-0.27(-0.28%)
Feb 14, 2020	95.47	95.47	95.09	95.35	83,269	+0.12(+0.13%)
Feb 13, 2020	94.98	95.55	94.98	95.23	27,745	-0.31(-0.32%)
Feb 12, 2020	95.54	95.60	95.36	95.53	15,744	+0.48(+0.50%)
Feb 11, 2020	95.24	95.42	94.97	95.06	23,068	+0.44(+0.46%)
Feb 10, 2020	94.13	94.70	94.00	94.62	51,143	+0.48(+0.51%)
Feb 07, 2020	94.43	94.53	94.08	94.14	87,652	-0.63(-0.66%)
Feb 06, 2020	94.71	94.87	94.53	94.77	40,587	+0.34(+0.36%)
Feb 05, 2020	94.36	94.56	94.02	94.43	250,339	+0.87(+0.93%)
Feb 04, 2020	93.26	93.75	93.10	93.56	139,456	+1.64(+1.78%)

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.