Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	73.42	74.23	72.32	73.34	1,422,037	-1.34(-1.79%)
Apr 29, 2020	75.17	75.47	73.51	74.68	1,318,797	+0.74(+1.00%)
Apr 28, 2020	75.46	75.46	73.55	73.94	1,180,207	+0.34(+0.46%)
Apr 27, 2020	71.97	74.10	71.65	73.60	1,043,407	+2.36(+3.31%)
Apr 24, 2020	71.91	72.06	70.53	71.24	1,423,000	-0.37(-0.52%)
Apr 23, 2020	72.88	73.28	71.48	71.62	1,533,273	-1.28(-1.76%)
Apr 22, 2020	72.61	73.93	72.25	72.90	1,858,596	+1.22(+1.70%)
Apr 21, 2020	71.80	72.89	71.36	71.68	1,293,507	-1.61(-2.20%)
Apr 20, 2020	74.75	74.98	72.93	73.29	1,066,111	-1.86(-2.48%)
Apr 17, 2020	74.69	75.44	73.27	75.16	1,423,855	+2.73(+3.77%)
Apr 16, 2020	72.21	72.79	70.79	72.42	1,485,475	+0.34(+0.47%)
Apr 15, 2020	72.55	72.99	70.94	72.09	1,867,429	-2.04(-2.75%)
Apr 14, 2020	74.11	74.79	73.31	74.13	1,603,885	+0.27(+0.37%)
Apr 13, 2020	76.30	76.60	72.72	73.86	995,234	-2.74(-3.58%)
Apr 09, 2020	73.88	77.63	73.88	76.60	1,781,474	+3.35(+4.58%)
Apr 08, 2020	70.90	73.57	70.05	73.25	1,383,016	+3.07(+4.38%)
Apr 07, 2020	71.65	72.48	70.00	70.18	2,180,361	+0.80(+1.15%)
Apr 06, 2020	70.20	70.68	69.04	69.38	2,424,190	+1.48(+2.18%)
Apr 03, 2020	69.37	70.58	67.12	67.90	3,123,188	-2.53(-3.59%)
Apr 02, 2020	67.27	70.83	67.22	70.43	1,806,366	+2.36(+3.47%)
Apr 01, 2020	68.22	68.27	66.77	68.07	1,738,215	-2.20(-3.13%)
Mar 31, 2020	70.54	71.27	69.48	70.27	2,609,346	-1.11(-1.55%)
Mar 30, 2020	71.85	72.75	69.94	71.38	1,907,530	+0.98(+1.39%)
Mar 27, 2020	69.69	73.45	68.85	70.40	1,731,769	-1.68(-2.33%)
Mar 26, 2020	67.48	72.60	67.05	72.08	2,104,219	+5.27(+7.89%)
Mar 25, 2020	66.12	68.19	63.45	66.81	2,948,066	+0.23(+0.35%)
Mar 24, 2020	64.02	67.32	63.73	66.57	2,206,918	+4.87(+7.89%)
Mar 23, 2020	65.83	66.92	60.88	61.70	2,442,273	-4.92(-7.38%)
Mar 20, 2020	68.58	69.38	65.67	66.62	2,871,534	-2.29(-3.32%)
Mar 19, 2020	70.12	70.19	66.97	68.91	2,642,226	-1.76(-2.49%)
Mar 18, 2020	73.01	74.48	68.74	70.67	2,028,217	-5.35(-7.04%)
Mar 17, 2020	72.29	76.64	71.43	76.03	2,758,546	+5.14(+7.25%)
Mar 16, 2020	71.24	75.33	70.48	70.89	2,665,137	-8.25(-10.43%)
Mar 13, 2020	77.16	79.15	73.38	79.14	2,869,709	+5.02(+6.77%)
Mar 12, 2020	79.15	80.51	74.11	74.12	2,971,992	-10.89(-12.81%)
Mar 11, 2020	85.53	86.48	83.75	85.00	2,117,104	-1.92(-2.21%)
Mar 10, 2020	87.36	87.63	83.81	86.92	2,068,106	+1.21(+1.41%)
Mar 09, 2020	85.18	88.32	83.81	85.71	2,111,562	-3.24(-3.64%)
Mar 06, 2020	86.51	89.28	85.67	88.95	1,694,185	+0.56(+0.63%)
Mar 05, 2020	88.38	89.77	87.60	88.39	1,805,946	-1.53(-1.70%)
Mar 04, 2020	87.19	89.98	87.09	89.92	1,657,006	+4.89(+5.75%)
Mar 03, 2020	87.59	89.11	84.55	85.03	2,207,908	-2.58(-2.94%)
Mar 02, 2020	84.65	87.81	84.18	87.61	1,994,528	+3.56(+4.23%)
Feb 28, 2020	83.86	84.42	80.98	84.05	3,565,552	-1.01(-1.18%)
Feb 27, 2020	89.55	90.55	85.05	85.06	2,063,775	-5.18(-5.74%)
Feb 26, 2020	90.66	91.57	90.18	90.24	1,600,694	-0.14(-0.15%)
Feb 25, 2020	92.28	92.96	90.27	90.38	1,486,486	-1.75(-1.90%)
Feb 24, 2020	91.72	92.65	91.35	92.13	1,383,660	-0.47(-0.50%)
Feb 21, 2020	92.30	92.85	92.03	92.59	1,317,055	+0.29(+0.31%)
Feb 20, 2020	92.71	93.03	91.70	92.30	1,258,437	-0.86(-0.92%)
Feb 19, 2020	93.58	93.97	93.08	93.16	756,835	-0.21(-0.23%)
Feb 18, 2020	93.55	93.55	92.95	93.38	1,216,675	-0.15(-0.16%)
Feb 14, 2020	92.37	93.74	92.25	93.52	1,557,915	+1.32(+1.43%)
Feb 13, 2020	91.49	92.52	91.41	92.20	1,160,450	+0.50(+0.55%)
Feb 12, 2020	91.01	92.02	90.62	91.70	1,182,784	+0.39(+0.43%)
Feb 11, 2020	91.35	91.67	91.11	91.31	1,027,230	+0.20(+0.22%)
Feb 10, 2020	90.46	91.30	90.34	91.10	1,340,762	+0.64(+0.71%)
Feb 07, 2020	90.27	90.83	89.93	90.46	1,181,537	+0.50(+0.56%)
Feb 06, 2020	90.27	90.50	89.88	89.96	1,098,850	-0.27(-0.30%)
Feb 05, 2020	89.96	90.41	89.61	90.23	1,137,129	+0.61(+0.69%)
Feb 04, 2020	89.71	90.18	89.58	89.61	925,546	+0.36(+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.