Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	65.93	67.67	64.53	66.77	3,303,638	+1.55(+2.37%)
Apr 29, 2020	66.23	66.23	64.00	65.23	2,300,093	-1.00(-1.51%)
Apr 28, 2020	67.70	68.60	65.69	66.23	1,926,723	-1.97(-2.88%)
Apr 27, 2020	68.98	69.06	67.91	68.19	838,018	+0.12(+0.18%)
Apr 24, 2020	67.30	68.19	67.26	68.07	1,098,074	+0.66(+0.98%)
Apr 23, 2020	67.99	68.62	66.99	67.41	1,059,616	-0.72(-1.05%)
Apr 22, 2020	67.72	68.60	67.47	68.13	823,842	+0.82(+1.22%)
Apr 21, 2020	68.80	69.01	66.97	67.31	1,426,934	-2.02(-2.92%)
Apr 20, 2020	69.72	70.69	69.01	69.33	1,314,246	-0.84(-1.20%)
Apr 17, 2020	69.85	70.28	68.53	70.17	1,815,659	+0.86(+1.24%)
Apr 16, 2020	69.30	69.62	67.97	69.31	1,711,157	+0.62(+0.90%)
Apr 15, 2020	68.55	69.39	68.10	68.69	1,624,951	-0.13(-0.19%)
Apr 14, 2020	66.98	69.07	65.69	68.82	2,385,787	+3.85(+5.93%)
Apr 13, 2020	64.18	65.44	64.18	64.97	1,058,148	-0.28(-0.42%)
Apr 09, 2020	65.21	66.76	64.96	65.25	1,114,740	-0.21(-0.32%)
Apr 08, 2020	64.43	65.81	63.62	65.46	1,202,341	+1.53(+2.39%)
Apr 07, 2020	65.69	66.49	63.89	63.93	1,888,183	-1.76(-2.69%)
Apr 06, 2020	65.16	66.26	64.88	65.69	1,894,010	+1.15(+1.79%)
Apr 03, 2020	62.76	65.05	62.76	64.54	1,421,648	+1.32(+2.08%)
Apr 02, 2020	60.18	63.67	60.18	63.22	2,383,457	+2.36(+3.87%)
Apr 01, 2020	59.91	61.50	59.05	60.87	1,611,628	-0.36(-0.59%)
Mar 31, 2020	61.36	62.54	60.60	61.23	2,521,726	-0.60(-0.97%)
Mar 30, 2020	60.28	62.26	60.11	61.83	2,325,050	+2.71(+4.58%)
Mar 27, 2020	59.14	60.61	58.47	59.12	2,156,842	-0.89(-1.48%)
Mar 26, 2020	57.54	61.04	57.54	60.01	2,337,250	+2.48(+4.31%)
Mar 25, 2020	59.10	60.89	57.07	57.53	3,109,224	-2.34(-3.90%)
Mar 24, 2020	59.42	60.46	56.63	59.87	2,433,344	+1.79(+3.09%)
Mar 23, 2020	62.60	62.75	57.03	58.07	3,022,504	-4.66(-7.42%)
Mar 20, 2020	62.97	63.90	61.19	62.73	3,822,822	-0.91(-1.42%)
Mar 19, 2020	66.65	67.67	62.73	63.63	2,470,641	-2.56(-3.86%)
Mar 18, 2020	62.85	68.42	62.69	66.19	3,181,025	+0.66(+1.00%)
Mar 17, 2020	59.04	68.57	58.86	65.53	4,156,174	+7.88(+13.67%)
Mar 16, 2020	47.72	61.46	45.77	57.65	4,061,993	-2.73(-4.52%)
Mar 13, 2020	62.92	63.00	59.26	60.38	4,322,280	-0.11(-0.19%)
Mar 12, 2020	60.64	66.75	58.20	60.50	4,106,958	-4.77(-7.31%)
Mar 11, 2020	67.88	68.58	64.87	65.27	2,810,028	-4.16(-5.99%)
Mar 10, 2020	68.82	69.84	66.79	69.42	2,196,499	+1.94(+2.87%)
Mar 09, 2020	67.73	69.74	66.95	67.49	2,071,963	-3.76(-5.28%)
Mar 06, 2020	69.80	71.73	69.34	71.25	2,485,133	-0.33(-0.47%)
Mar 05, 2020	71.77	72.17	70.42	71.58	1,713,316	-1.37(-1.88%)
Mar 04, 2020	70.97	73.03	70.51	72.95	1,999,638	+3.25(+4.67%)
Mar 03, 2020	71.55	72.42	69.09	69.70	2,366,387	-1.81(-2.53%)
Mar 02, 2020	66.62	71.59	66.33	71.51	4,088,610	+5.19(+7.83%)
Feb 28, 2020	66.99	67.72	64.92	66.32	3,667,586	-2.23(-3.26%)
Feb 27, 2020	71.01	71.39	68.11	68.56	2,336,667	-2.45(-3.45%)
Feb 26, 2020	71.29	72.06	70.87	71.01	1,662,843	-0.31(-0.44%)
Feb 25, 2020	71.87	72.52	70.81	71.32	1,525,237	-0.72(-0.99%)
Feb 24, 2020	72.88	73.46	71.92	72.04	1,429,048	-1.05(-1.44%)
Feb 21, 2020	72.56	73.34	72.56	73.09	999,545	+0.29(+0.39%)
Feb 20, 2020	72.47	73.26	71.90	72.80	2,228,587	+0.51(+0.70%)
Feb 19, 2020	72.59	72.91	72.18	72.30	1,098,631	-0.35(-0.49%)
Feb 18, 2020	73.02	73.32	72.41	72.65	1,505,267	-0.27(-0.37%)
Feb 14, 2020	72.40	72.95	72.21	72.92	927,326	+0.68(+0.94%)
Feb 13, 2020	72.02	72.92	71.96	72.24	993,800	+0.27(+0.37%)
Feb 12, 2020	70.90	72.20	70.90	71.97	1,728,947	+0.86(+1.20%)
Feb 11, 2020	71.66	72.03	70.93	71.12	1,041,963	-0.73(-1.02%)
Feb 10, 2020	70.93	71.96	70.93	71.85	988,294	+1.01(+1.42%)
Feb 07, 2020	70.66	71.02	70.18	70.84	1,230,273	+0.50(+0.72%)
Feb 06, 2020	70.66	71.07	70.22	70.34	964,098	-0.29(-0.40%)
Feb 05, 2020	71.13	71.32	70.53	70.62	1,585,342	-0.46(-0.64%)
Feb 04, 2020	71.45	72.03	70.95	71.08	2,602,646	-0.35(-0.49%)

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.