Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	73.63	73.63	71.91	72.31	19,900	-1.76(-2.38%)
Apr 29, 2020	73.19	74.56	73.19	74.07	15,301	+1.93(+2.68%)
Apr 28, 2020	72.17	72.80	71.71	72.14	12,683	+0.92(+1.29%)
Apr 27, 2020	69.83	71.39	69.77	71.22	46,600	+1.66(+2.39%)
Apr 24, 2020	69.25	69.76	68.51	69.56	13,200	+0.98(+1.43%)
Apr 23, 2020	68.52	69.64	68.35	68.58	24,828	+0.23(+0.34%)
Apr 22, 2020	68.51	68.52	67.79	68.35	24,275	+1.02(+1.51%)
Apr 21, 2020	67.67	67.98	67.02	67.33	54,791	-1.98(-2.86%)
Apr 20, 2020	69.48	70.79	69.23	69.31	20,588	-1.75(-2.46%)
Apr 17, 2020	70.08	71.06	69.96	71.06	18,700	+2.53(+3.69%)
Apr 16, 2020	68.96	69.03	67.72	68.53	17,628	-0.26(-0.38%)
Apr 15, 2020	69.41	69.41	68.17	68.79	29,432	-2.69(-3.76%)
Apr 14, 2020	71.20	71.82	70.77	71.48	50,727	+1.46(+2.09%)
Apr 13, 2020	71.06	71.06	69.24	70.02	17,132	-1.32(-1.85%)
Apr 09, 2020	70.08	72.42	70.08	71.34	34,900	+1.80(+2.59%)
Apr 08, 2020	67.09	69.55	66.67	69.54	18,297	+3.19(+4.81%)
Apr 07, 2020	67.83	68.62	66.35	66.35	72,814	+0.78(+1.19%)
Apr 06, 2020	63.75	66.08	63.75	65.57	52,359	+3.89(+6.31%)
Apr 03, 2020	62.57	62.98	61.01	61.68	42,300	-1.02(-1.63%)
Apr 02, 2020	61.05	63.50	61.05	62.70	187,068	+1.21(+1.97%)
Apr 01, 2020	62.25	62.56	60.88	61.49	517,944	-3.10(-4.80%)
Mar 31, 2020	65.56	65.75	64.18	64.59	20,411	-0.85(-1.30%)
Mar 30, 2020	63.82	65.51	63.25	65.44	34,337	+1.67(+2.62%)
Mar 27, 2020	63.45	65.59	62.62	63.77	27,800	-1.79(-2.73%)
Mar 26, 2020	62.64	65.56	62.35	65.56	43,690	+3.75(+6.07%)
Mar 25, 2020	60.48	64.50	59.41	61.81	30,743	+1.70(+2.82%)
Mar 24, 2020	57.87	60.11	57.78	60.11	59,025	+4.99(+9.05%)
Mar 23, 2020	57.32	57.50	54.40	55.12	116,803	-2.78(-4.80%)
Mar 20, 2020	60.70	61.41	57.69	57.90	44,000	-1.81(-3.03%)
Mar 19, 2020	59.49	61.21	57.63	59.71	51,692	-0.34(-0.57%)
Mar 18, 2020	60.47	61.84	57.00	60.05	58,532	-4.22(-6.56%)
Mar 17, 2020	61.70	65.01	60.00	64.27	59,153	+3.74(+6.19%)
Mar 16, 2020	61.12	64.93	60.14	60.52	61,867	-8.17(-11.89%)
Mar 13, 2020	66.33	68.69	63.12	68.69	70,300	+5.18(+8.15%)
Mar 12, 2020	68.00	68.00	63.07	63.51	74,169	-7.68(-10.78%)
Mar 11, 2020	73.13	73.13	70.44	71.19	22,314	-4.07(-5.41%)
Mar 10, 2020	75.15	75.29	71.31	75.26	46,675	+2.67(+3.68%)
Mar 09, 2020	72.97	75.20	70.93	72.59	63,388	-7.75(-9.65%)
Mar 06, 2020	79.57	80.51	78.53	80.34	19,300	-1.32(-1.62%)
Mar 05, 2020	82.42	82.47	81.14	81.66	11,905	-2.49(-2.96%)
Mar 04, 2020	82.60	84.17	82.14	84.15	16,219	+2.91(+3.58%)
Mar 03, 2020	82.54	84.09	80.51	81.25	16,032	-1.88(-2.27%)
Mar 02, 2020	80.68	83.13	79.50	83.13	34,857	+2.98(+3.72%)
Feb 28, 2020	79.14	80.15	77.71	80.15	45,500	-1.40(-1.71%)
Feb 27, 2020	83.48	84.51	81.55	81.55	34,759	-3.41(-4.01%)
Feb 26, 2020	86.14	86.92	84.95	84.95	14,896	-0.94(-1.09%)
Feb 25, 2020	89.23	89.23	85.77	85.89	21,417	-3.26(-3.66%)
Feb 24, 2020	89.62	89.87	89.03	89.15	16,757	-2.56(-2.80%)
Feb 21, 2020	91.54	91.78	91.54	91.71	12,100	-0.53(-0.57%)
Feb 20, 2020	91.78	92.24	91.53	92.24	5,070	+0.38(+0.41%)
Feb 19, 2020	92.11	92.11	91.81	91.86	10,467	+0.08(+0.09%)
Feb 18, 2020	91.89	91.91	91.54	91.78	13,778	-0.37(-0.40%)
Feb 14, 2020	92.49	92.49	91.88	92.15	10,000	-0.15(-0.16%)
Feb 13, 2020	92.36	92.53	92.12	92.30	8,336	-0.65(-0.70%)
Feb 12, 2020	93.01	93.14	92.77	92.95	6,692	+0.58(+0.63%)
Feb 11, 2020	92.22	92.66	92.22	92.37	12,937	+0.49(+0.53%)
Feb 10, 2020	91.49	91.88	91.28	91.88	13,218	+0.39(+0.43%)
Feb 07, 2020	91.88	91.88	91.35	91.49	132,900	-0.61(-0.66%)
Feb 06, 2020	91.94	92.23	91.93	92.10	15,387	+0.20(+0.22%)
Feb 05, 2020	91.05	91.97	91.05	91.90	13,393	+1.30(+1.43%)
Feb 04, 2020	90.36	91.00	90.36	90.60	20,145	+0.98(+1.09%)

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.