Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	71.59	71.75	68.12	70.35	46,872,736	+0.72(+1.03%)
Apr 29, 2020	70.33	71.20	67.05	69.63	93,249,584	+3.74(+5.68%)
Apr 28, 2020	66.91	67.06	65.40	65.89	11,663,526	-1.03(-1.54%)
Apr 27, 2020	66.92	67.34	65.53	66.92	17,470,906	+0.22(+0.33%)
Apr 24, 2020	64.58	67.13	63.86	66.70	29,181,322	+1.47(+2.26%)
Apr 23, 2020	68.82	70.35	62.31	65.23	78,091,472	-2.87(-4.22%)
Apr 22, 2020	66.65	68.31	66.01	68.10	16,692,185	+2.33(+3.54%)
Apr 21, 2020	67.21	68.88	65.55	65.77	23,841,328	-2.29(-3.36%)
Apr 20, 2020	69.51	71.34	67.55	68.06	37,001,040	-2.29(-3.25%)
Apr 17, 2020	71.33	71.85	67.85	70.35	112,647,696	+6.24(+9.73%)
Apr 16, 2020	62.68	64.46	62.36	64.11	23,839,126	+1.60(+2.56%)
Apr 15, 2020	63.79	64.15	62.37	62.51	13,597,682	-2.61(-4.01%)
Apr 14, 2020	63.27	65.20	63.10	65.12	17,164,336	+2.07(+3.28%)
Apr 13, 2020	63.49	63.65	61.74	63.05	19,382,418	+1.48(+2.41%)
Apr 09, 2020	62.29	62.48	61.10	61.57	15,307,691	-1.24(-1.97%)
Apr 08, 2020	62.59	62.93	61.62	62.81	14,570,771	+0.27(+0.43%)
Apr 07, 2020	64.74	65.06	60.72	62.54	23,772,800	-2.56(-3.94%)
Apr 06, 2020	66.37	66.71	63.55	65.10	22,800,882	-0.40(-0.61%)
Apr 03, 2020	64.83	66.56	63.96	65.50	23,188,626	+1.03(+1.60%)
Apr 02, 2020	60.14	64.89	59.78	64.47	24,448,274	+3.74(+6.16%)
Apr 01, 2020	62.25	62.31	60.30	60.73	14,531,921	-1.88(-3.01%)
Mar 31, 2020	63.61	63.93	61.80	62.62	14,466,227	-0.98(-1.54%)
Mar 30, 2020	63.11	64.01	61.89	63.60	19,013,890	+2.58(+4.23%)
Mar 27, 2020	61.74	63.14	60.23	61.02	19,725,920	-0.85(-1.37%)
Mar 26, 2020	58.54	61.90	58.42	61.86	21,921,898	+3.52(+6.03%)
Mar 25, 2020	61.87	62.39	58.08	58.34	28,800,702	-3.60(-5.81%)
Mar 24, 2020	62.93	63.51	60.40	61.95	24,585,286	+1.13(+1.86%)
Mar 23, 2020	63.07	63.07	57.67	60.81	23,712,988	-0.54(-0.89%)
Mar 20, 2020	66.59	68.34	60.45	61.36	41,919,864	-4.43(-6.73%)
Mar 19, 2020	67.83	72.00	65.57	65.79	55,228,628	-0.73(-1.10%)
Mar 18, 2020	61.65	67.00	61.12	66.52	41,697,700	+4.10(+6.58%)
Mar 17, 2020	58.63	63.72	57.79	62.41	34,400,056	+6.10(+10.83%)
Mar 16, 2020	56.32	60.97	53.95	56.32	31,942,500	-2.94(-4.96%)
Mar 13, 2020	60.25	60.30	56.53	59.26	35,957,136	+1.82(+3.16%)
Mar 12, 2020	59.00	61.02	56.85	57.44	31,439,932	-3.72(-6.08%)
Mar 11, 2020	61.32	62.55	60.39	61.16	38,605,624	+1.13(+1.88%)
Mar 10, 2020	62.66	62.70	57.08	60.03	33,211,592	-0.98(-1.61%)
Mar 09, 2020	64.66	64.88	60.65	61.01	39,551,616	-5.56(-8.35%)
Mar 06, 2020	62.50	66.71	62.32	66.57	38,206,368	+3.39(+5.37%)
Mar 05, 2020	62.24	64.31	61.85	63.17	27,350,406	+0.10(+0.16%)
Mar 04, 2020	62.15	63.08	60.24	63.08	28,592,918	+1.49(+2.43%)
Mar 03, 2020	61.63	62.09	59.34	61.58	29,479,322	-0.99(-1.58%)
Mar 02, 2020	58.35	62.57	58.15	62.57	37,457,608	+5.01(+8.71%)
Feb 28, 2020	58.23	58.98	55.29	57.56	40,737,144	-2.74(-4.54%)
Feb 27, 2020	64.98	65.46	59.96	60.30	61,991,896	-1.69(-2.73%)
Feb 26, 2020	59.18	62.63	58.69	61.99	42,176,996	+3.82(+6.56%)
Feb 25, 2020	61.18	61.28	57.27	58.17	47,174,720	-2.32(-3.84%)
Feb 24, 2020	61.32	61.84	59.41	60.49	51,569,364	+2.66(+4.59%)
Feb 21, 2020	55.75	57.91	55.44	57.84	27,188,866	+2.24(+4.03%)
Feb 20, 2020	55.81	55.90	54.85	55.60	10,475,779	-0.29(-0.52%)
Feb 19, 2020	55.76	56.05	55.45	55.89	9,335,472	+0.28(+0.51%)
Feb 18, 2020	56.06	56.26	55.36	55.61	11,935,942	-0.46(-0.81%)
Feb 14, 2020	55.94	56.15	55.63	56.06	10,977,013	+0.63(+1.14%)
Feb 13, 2020	55.71	56.24	55.20	55.43	9,669,416	-0.12(-0.22%)
Feb 12, 2020	56.01	56.28	55.03	55.56	16,751,646	-0.67(-1.20%)
Feb 11, 2020	57.20	57.25	56.01	56.23	15,479,070	-1.02(-1.78%)
Feb 10, 2020	57.52	57.59	56.10	57.25	29,314,124	+0.10(+0.17%)
Feb 07, 2020	58.07	59.08	56.75	57.15	32,922,726	+0.55(+0.97%)
Feb 06, 2020	55.84	58.00	54.81	56.60	34,648,356	+1.94(+3.55%)
Feb 05, 2020	54.95	55.22	53.17	54.66	25,516,904	-1.27(-2.27%)
Feb 04, 2020	56.43	56.44	55.50	55.93	19,097,914	+0.86(+1.57%)

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.