Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	70.06	70.30	68.59	69.41	18,393,182	-1.32(-1.86%)
Apr 29, 2020	70.69	71.56	69.36	70.73	9,747,522	+0.84(+1.21%)
Apr 28, 2020	72.36	72.59	69.55	69.88	9,877,226	-1.63(-2.28%)
Apr 27, 2020	70.95	71.71	70.74	71.51	10,906,458	+0.93(+1.32%)
Apr 24, 2020	69.97	70.65	69.54	70.58	8,018,774	+1.31(+1.89%)
Apr 23, 2020	69.39	70.79	69.21	69.27	9,319,833	+0.48(+0.70%)
Apr 22, 2020	68.59	69.62	68.17	68.79	8,329,512	+0.94(+1.38%)
Apr 21, 2020	69.67	70.06	67.57	67.86	11,401,318	-3.07(-4.32%)
Apr 20, 2020	70.54	72.05	69.77	70.92	10,806,809	+0.46(+0.65%)
Apr 17, 2020	70.93	71.60	69.66	70.46	12,712,914	+1.34(+1.94%)
Apr 16, 2020	69.86	70.69	68.89	69.12	12,223,496	+0.03(+0.05%)
Apr 15, 2020	67.98	70.12	67.23	69.09	10,631,991	-0.26(-0.38%)
Apr 14, 2020	68.08	69.96	67.80	69.35	13,112,524	+2.54(+3.80%)
Apr 13, 2020	67.11	67.67	65.44	66.81	11,166,231	+0.46(+0.69%)
Apr 09, 2020	65.36	66.63	65.36	66.35	11,329,409	+0.99(+1.51%)
Apr 08, 2020	63.60	65.71	62.22	65.36	14,685,381	+2.64(+4.20%)
Apr 07, 2020	65.21	65.37	62.61	62.72	13,931,283	-0.28(-0.45%)
Apr 06, 2020	63.01	64.28	61.59	63.01	12,332,289	+1.96(+3.22%)
Apr 03, 2020	62.11	62.77	60.36	61.04	9,690,798	-1.46(-2.34%)
Apr 02, 2020	60.55	62.81	59.45	62.51	9,709,013	+1.42(+2.33%)
Apr 01, 2020	60.00	61.56	59.43	61.08	15,562,679	-2.30(-3.64%)
Mar 31, 2020	62.73	64.83	61.93	63.39	24,616,556	+0.79(+1.26%)
Mar 30, 2020	62.02	63.43	61.13	62.60	12,825,659	+2.14(+3.54%)
Mar 27, 2020	59.60	62.45	58.83	60.46	14,775,745	-0.97(-1.57%)
Mar 26, 2020	57.26	61.82	57.21	61.43	19,209,372	+4.93(+8.72%)
Mar 25, 2020	56.51	58.80	54.54	56.50	24,055,652	+0.35(+0.62%)
Mar 24, 2020	56.71	59.75	55.82	56.15	22,083,540	+2.49(+4.64%)
Mar 23, 2020	56.06	56.37	52.04	53.66	23,091,034	-3.59(-6.28%)
Mar 20, 2020	60.73	60.73	55.58	57.26	22,649,924	-1.86(-3.15%)
Mar 19, 2020	57.49	62.27	54.35	59.12	23,723,510	+0.02(+0.04%)
Mar 18, 2020	58.24	59.40	53.81	59.10	28,495,092	-1.66(-2.73%)
Mar 17, 2020	62.99	64.65	58.23	60.75	27,886,692	-1.04(-1.68%)
Mar 16, 2020	65.73	68.37	61.22	61.79	25,135,770	-9.24(-13.00%)
Mar 13, 2020	69.35	71.82	67.14	71.03	26,283,644	+5.62(+8.60%)
Mar 12, 2020	65.60	67.63	64.11	65.40	23,954,314	-5.19(-7.35%)
Mar 11, 2020	71.38	72.08	69.53	70.59	12,482,112	-2.23(-3.06%)
Mar 10, 2020	73.37	73.40	69.69	72.82	15,582,728	+1.88(+2.65%)
Mar 09, 2020	69.89	72.67	68.58	70.94	18,994,592	-2.95(-4.00%)
Mar 06, 2020	73.82	74.68	72.60	73.90	15,222,027	-1.49(-1.98%)
Mar 05, 2020	74.93	76.30	74.40	75.39	11,643,669	-0.95(-1.24%)
Mar 04, 2020	74.27	76.43	74.01	76.33	19,938,744	+3.48(+4.77%)
Mar 03, 2020	74.41	75.63	71.27	72.86	15,213,117	-0.93(-1.26%)
Mar 02, 2020	71.55	73.86	69.51	73.79	14,628,306	+2.48(+3.48%)
Feb 28, 2020	68.88	71.31	67.87	71.31	22,188,138	+0.24(+0.34%)
Feb 27, 2020	71.71	74.42	70.05	71.07	17,042,846	-2.49(-3.38%)
Feb 26, 2020	73.73	75.86	73.37	73.56	11,763,314	-0.64(-0.86%)
Feb 25, 2020	77.64	77.76	73.31	74.20	13,653,361	-3.29(-4.25%)
Feb 24, 2020	76.68	78.10	76.66	77.49	12,863,115	-1.51(-1.92%)
Feb 21, 2020	78.17	79.47	77.69	79.01	8,026,706	+0.61(+0.77%)
Feb 20, 2020	78.15	78.53	77.03	78.40	6,542,092	+0.07(+0.10%)
Feb 19, 2020	78.02	78.86	77.39	78.32	7,630,411	+0.44(+0.57%)
Feb 18, 2020	77.93	78.62	77.59	77.88	11,305,945	-0.37(-0.47%)
Feb 14, 2020	79.23	79.29	78.02	78.25	13,432,572	-1.08(-1.36%)
Feb 13, 2020	80.58	81.00	79.23	79.33	12,752,574	-2.03(-2.50%)
Feb 12, 2020	79.85	81.42	79.63	81.36	12,724,268	+1.49(+1.86%)
Feb 11, 2020	79.25	80.77	79.05	79.87	12,839,015	+1.04(+1.32%)
Feb 10, 2020	76.84	79.45	76.63	78.83	16,822,084	+2.05(+2.67%)
Feb 07, 2020	74.66	77.36	73.95	76.78	22,945,482	+4.25(+5.86%)
Feb 06, 2020	73.12	73.18	71.73	72.53	9,320,752	+0.46(+0.63%)
Feb 05, 2020	70.77	72.50	70.62	72.07	12,042,858	+1.89(+2.69%)
Feb 04, 2020	69.55	70.48	69.55	70.19	9,914,575	+1.71(+2.50%)

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.