Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	79.66	80.82	78.49	80.05	814,650	+0.02(+0.02%)
Apr 29, 2020	82.33	83.13	79.91	80.03	992,133	-0.74(-0.92%)
Apr 28, 2020	79.19	81.73	78.37	80.78	908,342	+3.59(+4.65%)
Apr 27, 2020	78.36	78.93	76.98	77.19	1,090,016	-0.20(-0.26%)
Apr 24, 2020	76.92	77.80	76.08	77.39	725,053	+0.24(+0.31%)
Apr 23, 2020	77.93	78.90	77.08	77.15	666,852	+0.23(+0.30%)
Apr 22, 2020	77.10	77.84	76.52	76.92	485,226	+1.26(+1.66%)
Apr 21, 2020	77.13	77.42	75.46	75.66	659,199	-2.41(-3.09%)
Apr 20, 2020	80.97	81.20	77.51	78.07	1,552,133	-3.39(-4.16%)
Apr 17, 2020	78.57	82.17	78.42	81.45	1,051,503	+4.98(+6.51%)
Apr 16, 2020	76.91	77.77	75.35	76.47	998,249	-0.94(-1.21%)
Apr 15, 2020	77.12	77.93	76.02	77.41	628,947	-1.73(-2.19%)
Apr 14, 2020	78.70	79.99	77.84	79.14	766,901	+1.92(+2.48%)
Apr 13, 2020	77.96	78.27	76.50	77.23	842,803	-1.43(-1.82%)
Apr 09, 2020	79.20	81.12	77.05	78.66	1,839,201	+0.36(+0.46%)
Apr 08, 2020	80.37	81.26	77.65	78.30	1,201,355	-0.91(-1.15%)
Apr 07, 2020	83.08	84.03	79.12	79.21	805,445	-1.49(-1.85%)
Apr 06, 2020	78.93	82.10	78.83	80.70	1,089,244	+4.30(+5.64%)
Apr 03, 2020	77.66	78.55	74.20	76.39	1,037,652	-2.14(-2.72%)
Apr 02, 2020	75.57	79.76	75.36	78.53	1,156,957	+1.90(+2.47%)
Apr 01, 2020	73.13	76.93	72.59	76.64	1,290,991	-0.05(-0.06%)
Mar 31, 2020	75.31	79.63	73.22	76.68	1,380,837	+1.24(+1.64%)
Mar 30, 2020	72.65	77.11	70.39	75.45	1,009,294	+3.01(+4.15%)
Mar 27, 2020	75.42	75.98	71.61	72.44	849,927	-4.78(-6.19%)
Mar 26, 2020	71.77	77.82	71.13	77.22	803,329	+6.36(+8.97%)
Mar 25, 2020	67.15	74.25	66.21	70.86	1,447,476	+3.64(+5.41%)
Mar 24, 2020	63.70	68.67	63.46	67.22	1,514,720	+6.27(+10.28%)
Mar 23, 2020	62.70	62.82	57.36	60.95	1,990,708	-2.55(-4.02%)
Mar 20, 2020	72.26	72.96	63.35	63.51	2,281,738	-8.74(-12.10%)
Mar 19, 2020	73.62	75.45	70.39	72.25	1,742,559	-4.59(-5.97%)
Mar 18, 2020	73.56	78.31	63.01	76.84	1,823,776	-1.12(-1.44%)
Mar 17, 2020	77.09	78.77	73.85	77.96	2,360,230	+1.66(+2.18%)
Mar 16, 2020	76.47	79.04	73.18	76.30	1,949,831	-7.63(-9.09%)
Mar 13, 2020	79.77	83.94	78.07	83.93	2,022,687	+7.39(+9.66%)
Mar 12, 2020	75.34	82.82	74.92	76.54	1,675,734	-8.59(-10.09%)
Mar 11, 2020	87.14	87.35	83.08	85.13	1,914,814	-4.14(-4.64%)
Mar 10, 2020	88.08	89.42	85.58	89.27	1,496,267	+3.23(+3.76%)
Mar 09, 2020	84.83	87.70	80.14	86.04	1,896,208	-4.96(-5.45%)
Mar 06, 2020	91.44	91.78	88.43	91.00	1,407,518	-3.09(-3.28%)
Mar 05, 2020	96.09	97.09	93.18	94.09	1,211,255	-3.90(-3.98%)
Mar 04, 2020	95.03	98.09	95.03	97.99	1,315,943	+3.57(+3.78%)
Mar 03, 2020	93.74	98.59	92.77	94.42	2,040,413	+0.69(+0.73%)
Mar 02, 2020	89.55	93.89	87.28	93.73	1,346,994	+4.40(+4.93%)
Feb 28, 2020	87.92	89.50	85.76	89.33	2,138,154	-0.95(-1.05%)
Feb 27, 2020	95.35	95.38	90.28	90.28	1,640,610	-6.30(-6.52%)
Feb 26, 2020	96.15	98.10	95.43	96.57	1,621,696	+1.08(+1.13%)
Feb 25, 2020	98.53	98.91	95.45	95.49	1,345,044	-3.13(-3.18%)
Feb 24, 2020	98.34	99.91	97.70	98.62	1,149,755	-1.85(-1.84%)
Feb 21, 2020	98.29	100.60	98.10	100.47	1,196,638	+1.77(+1.79%)
Feb 20, 2020	98.67	99.20	97.83	98.70	923,965	+0.55(+0.56%)
Feb 19, 2020	97.75	98.38	97.43	98.15	650,909	+0.87(+0.89%)
Feb 18, 2020	96.74	98.34	96.51	97.28	1,093,055	-0.10(-0.10%)
Feb 14, 2020	96.25	97.39	95.81	97.38	872,876	+1.38(+1.44%)
Feb 13, 2020	95.81	96.40	94.64	95.99	1,081,863	-0.03(-0.03%)
Feb 12, 2020	94.93	96.22	94.70	96.02	942,423	+1.48(+1.57%)
Feb 11, 2020	94.19	94.96	94.00	94.54	828,710	+0.69(+0.73%)
Feb 10, 2020	92.30	94.13	92.30	93.85	749,865	+1.20(+1.29%)
Feb 07, 2020	92.66	93.32	91.96	92.66	705,413	-0.23(-0.25%)
Feb 06, 2020	93.60	93.75	92.49	92.89	905,681	-0.71(-0.75%)
Feb 05, 2020	93.35	93.66	92.26	93.59	1,061,141	+1.25(+1.35%)
Feb 04, 2020	91.24	92.42	88.32	92.35	2,014,184	+2.34(+2.60%)
Feb 03, 2020	89.69	91.24	89.40	90.00	1,485,312	+0.49(+0.55%)
Jan 31, 2020	90.86	91.25	89.30	89.51	1,225,583	-1.90(-2.07%)
Jan 30, 2020	90.59	91.58	90.35	91.41	750,097	-0.10(-0.11%)
Jan 29, 2020	91.93	92.13	91.29	91.50	840,765	-0.06(-0.06%)
Jan 28, 2020	91.99	92.65	91.45	91.56	1,112,966	-0.42(-0.46%)
Jan 27, 2020	92.21	93.15	91.30	91.99	785,683	-1.66(-1.77%)
Jan 24, 2020	92.75	94.55	92.75	93.65	1,259,119	+0.91(+0.98%)
Jan 23, 2020	91.18	93.00	90.60	92.74	1,062,671	+1.17(+1.28%)
Jan 22, 2020	91.45	91.60	89.87	91.57	938,619	+0.06(+0.06%)
Jan 21, 2020	90.75	91.71	90.13	91.51	842,906	+0.76(+0.84%)
Jan 17, 2020	90.75	91.33	90.32	90.75	834,958	+0.51(+0.57%)
Jan 16, 2020	90.67	91.14	89.73	90.24	591,272	+0.68(+0.75%)
Jan 15, 2020	89.12	90.09	89.05	89.56	709,159	+0.18(+0.21%)
Jan 14, 2020	87.95	89.87	87.71	89.38	602,015	+1.39(+1.58%)
Jan 13, 2020	87.81	88.24	87.24	87.99	630,285	+0.49(+0.56%)
Jan 10, 2020	87.76	88.39	87.17	87.50	772,396	-0.25(-0.29%)
Jan 09, 2020	86.43	87.79	86.43	87.75	682,879	+1.36(+1.58%)
Jan 08, 2020	87.77	88.48	86.39	86.39	963,438	-1.51(-1.71%)
Jan 07, 2020	87.10	88.09	86.34	87.89	641,310	+0.31(+0.35%)
Jan 06, 2020	87.55	87.94	87.16	87.58	597,219	-0.16(-0.19%)
Jan 03, 2020	86.05	87.82	86.01	87.75	609,982	+0.60(+0.69%)
Jan 02, 2020	86.79	87.31	85.60	87.15	1,228,441	+0.42(+0.49%)
Dec 31, 2019	86.60	87.29	85.96	86.73	556,949	+0.20(+0.23%)
Dec 30, 2019	86.24	86.89	86.09	86.52	600,207	+0.08(+0.09%)
Dec 27, 2019	87.11	87.32	86.30	86.45	382,831	-0.53(-0.61%)
Dec 26, 2019	86.63	86.99	86.43	86.98	339,748	+0.50(+0.58%)
Dec 24, 2019	87.29	87.47	86.43	86.47	219,693	-0.80(-0.92%)
Dec 23, 2019	87.01	87.72	86.69	87.28	896,391	+0.35(+0.40%)
Dec 20, 2019	86.19	87.19	85.66	86.93	1,450,638	+1.45(+1.69%)
Dec 19, 2019	85.05	85.48	84.61	85.48	690,443	+0.16(+0.19%)
Dec 18, 2019	86.09	86.28	84.81	85.32	810,664	-1.03(-1.20%)
Dec 17, 2019	87.05	87.07	86.21	86.35	782,010	+0.16(+0.19%)
Dec 16, 2019	87.05	87.25	85.76	86.18	1,701,749	-0.73(-0.84%)
Dec 13, 2019	86.91	87.61	86.17	86.92	1,815,654	+0.01(+0.01%)
Dec 12, 2019	85.21	87.02	85.03	86.91	2,050,960	+1.86(+2.19%)
Dec 11, 2019	84.48	85.28	84.24	85.05	1,793,879	+0.93(+1.10%)

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.