Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	69.70	69.70	68.80	68.82	683,672	-1.28(-1.82%)
Apr 29, 2020	69.58	70.52	69.06	70.09	1,029,025	+1.97(+2.89%)
Apr 28, 2020	69.54	69.79	67.87	68.12	783,444	-0.26(-0.39%)
Apr 27, 2020	67.40	68.59	67.39	68.39	1,064,871	+1.52(+2.28%)
Apr 24, 2020	66.12	66.97	65.63	66.87	723,253	+1.02(+1.55%)
Apr 23, 2020	65.97	66.79	65.65	65.84	1,014,106	+0.08(+0.12%)
Apr 22, 2020	65.34	66.02	64.72	65.77	515,936	+1.87(+2.92%)
Apr 21, 2020	65.12	65.45	63.62	63.90	1,557,507	-2.42(-3.65%)
Apr 20, 2020	66.15	67.45	66.12	66.32	854,532	-0.83(-1.24%)
Apr 17, 2020	66.78	67.28	66.24	67.15	626,969	+2.13(+3.27%)
Apr 16, 2020	64.66	65.36	64.14	65.02	847,841	+0.63(+0.97%)
Apr 15, 2020	63.88	64.73	63.72	64.40	1,221,341	-1.16(-1.78%)
Apr 14, 2020	64.91	65.71	64.78	65.56	1,031,586	+2.14(+3.38%)
Apr 13, 2020	64.06	64.46	62.38	63.42	1,383,728	-0.93(-1.44%)
Apr 09, 2020	64.54	65.40	63.91	64.35	964,065	+0.97(+1.53%)
Apr 08, 2020	61.96	63.70	61.31	63.38	630,878	+2.33(+3.82%)
Apr 07, 2020	63.11	63.35	61.03	61.04	1,099,052	+0.15(+0.24%)
Apr 06, 2020	58.60	61.25	58.60	60.90	1,605,569	+4.56(+8.09%)
Apr 03, 2020	57.10	57.73	55.77	56.34	862,466	-1.05(-1.82%)
Apr 02, 2020	56.51	58.17	56.21	57.39	1,136,153	+0.60(+1.05%)
Apr 01, 2020	57.33	58.24	56.28	56.79	1,014,081	-2.69(-4.52%)
Mar 31, 2020	60.58	60.87	59.22	59.48	826,031	-1.20(-1.98%)
Mar 30, 2020	59.41	60.85	58.83	60.68	1,278,367	+1.72(+2.91%)
Mar 27, 2020	59.12	60.41	58.57	58.97	2,204,716	-2.12(-3.48%)
Mar 26, 2020	58.35	61.27	58.35	61.09	4,677,930	+3.19(+5.51%)
Mar 25, 2020	56.63	59.86	55.90	57.90	1,914,188	+1.35(+2.39%)
Mar 24, 2020	53.66	56.63	53.66	56.55	2,010,248	+5.45(+10.67%)
Mar 23, 2020	52.01	52.50	49.77	51.09	1,926,755	-1.03(-1.98%)
Mar 20, 2020	54.88	56.16	52.03	52.12	2,230,244	-2.13(-3.92%)
Mar 19, 2020	53.00	55.47	51.11	54.25	1,376,456	+0.96(+1.80%)
Mar 18, 2020	53.27	54.97	50.45	53.29	2,760,407	-4.28(-7.43%)
Mar 17, 2020	55.27	57.70	53.01	57.57	2,763,905	+2.93(+5.36%)
Mar 16, 2020	55.33	58.11	53.67	54.64	1,779,671	-7.61(-12.22%)
Mar 13, 2020	61.05	62.25	57.55	62.25	1,482,324	+4.16(+7.15%)
Mar 12, 2020	59.32	61.62	55.51	58.09	2,289,609	-5.85(-9.15%)
Mar 11, 2020	65.82	66.09	63.15	63.94	2,317,428	-3.57(-5.29%)
Mar 10, 2020	66.63	67.52	63.96	67.52	1,412,877	+3.06(+4.75%)
Mar 09, 2020	66.72	66.72	62.14	64.45	1,512,939	-5.23(-7.51%)
Mar 06, 2020	68.97	69.95	68.00	69.69	984,871	-1.36(-1.92%)
Mar 05, 2020	71.69	72.44	70.45	71.05	2,458,358	-2.35(-3.20%)
Mar 04, 2020	71.83	73.40	71.19	73.40	805,857	+2.84(+4.02%)
Mar 03, 2020	72.72	73.24	69.87	70.56	870,649	-1.76(-2.44%)
Mar 02, 2020	70.51	72.36	69.31	72.33	2,243,001	+2.34(+3.35%)
Feb 28, 2020	68.21	70.06	67.61	69.98	1,657,630	-0.27(-0.39%)
Feb 27, 2020	71.27	72.81	70.25	70.25	1,232,022	-2.62(-3.59%)
Feb 26, 2020	73.82	74.71	72.66	72.87	1,048,427	-0.53(-0.72%)
Feb 25, 2020	76.15	76.29	73.24	73.40	1,753,772	-2.45(-3.23%)
Feb 24, 2020	75.74	76.37	75.20	75.85	791,323	-2.36(-3.02%)
Feb 21, 2020	79.10	79.10	77.99	78.21	444,615	-1.25(-1.57%)
Feb 20, 2020	79.51	79.90	78.38	79.46	427,758	-0.21(-0.26%)
Feb 19, 2020	79.49	79.93	79.49	79.67	967,569	+0.44(+0.56%)
Feb 18, 2020	78.99	79.26	78.87	79.22	323,915	+0.03(+0.04%)
Feb 14, 2020	79.02	79.26	78.94	79.19	377,441	+0.33(+0.42%)
Feb 13, 2020	78.21	79.10	78.21	78.86	756,894	+0.21(+0.27%)
Feb 12, 2020	78.37	78.70	78.08	78.64	497,129	+0.64(+0.82%)
Feb 11, 2020	78.00	78.33	77.86	78.00	437,785	+0.42(+0.53%)
Feb 10, 2020	76.81	77.59	76.68	77.59	365,727	+0.60(+0.77%)
Feb 07, 2020	77.17	77.31	76.82	76.99	523,257	-0.53(-0.69%)
Feb 06, 2020	77.68	77.89	77.39	77.53	451,646	+0.03(+0.04%)
Feb 05, 2020	78.11	78.11	77.30	77.49	472,654	+0.13(+0.17%)
Feb 04, 2020	76.82	77.55	76.74	77.36	1,202,132	+1.41(+1.86%)

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.