Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	63.08	63.14	62.39	62.83	593,997	-0.29(-0.46%)
Apr 29, 2020	62.40	63.40	62.24	63.12	1,013,244	+1.95(+3.19%)
Apr 28, 2020	62.53	62.53	61.06	61.16	624,649	-0.67(-1.09%)
Apr 27, 2020	61.52	61.98	61.50	61.84	765,279	+0.81(+1.32%)
Apr 24, 2020	60.58	61.17	60.04	61.03	537,539	+0.88(+1.47%)
Apr 23, 2020	60.55	61.23	60.12	60.14	880,724	-0.03(-0.05%)
Apr 22, 2020	59.76	60.58	59.60	60.17	581,521	+1.49(+2.54%)
Apr 21, 2020	59.73	59.90	58.36	58.68	768,089	-1.92(-3.17%)
Apr 20, 2020	60.75	61.55	60.58	60.60	877,674	-0.91(-1.49%)
Apr 17, 2020	61.66	61.66	60.74	61.52	718,520	+1.14(+1.88%)
Apr 16, 2020	60.25	60.60	59.58	60.38	3,463,906	+0.68(+1.14%)
Apr 15, 2020	59.44	60.20	59.24	59.70	804,155	-1.05(-1.73%)
Apr 14, 2020	59.96	60.96	59.64	60.75	719,097	+2.15(+3.66%)
Apr 13, 2020	58.57	58.82	57.66	58.60	1,310,932	-0.27(-0.46%)
Apr 09, 2020	59.10	59.44	58.43	58.87	863,118	+0.50(+0.86%)
Apr 08, 2020	57.26	58.52	56.72	58.37	805,404	+1.83(+3.23%)
Apr 07, 2020	58.71	58.71	56.55	56.55	993,606	-0.26(-0.46%)
Apr 06, 2020	54.96	57.11	54.77	56.80	1,054,125	+3.86(+7.29%)
Apr 03, 2020	53.39	53.85	52.28	52.95	713,426	-0.67(-1.26%)
Apr 02, 2020	52.45	53.73	52.21	53.62	692,214	+1.02(+1.94%)
Apr 01, 2020	53.21	53.83	52.14	52.60	1,046,492	-2.32(-4.22%)
Mar 31, 2020	55.72	56.29	54.74	54.92	1,124,509	-0.78(-1.40%)
Mar 30, 2020	54.38	55.88	54.08	55.70	1,285,953	+1.91(+3.56%)
Mar 27, 2020	54.16	55.39	53.50	53.78	1,221,859	-1.84(-3.30%)
Mar 26, 2020	53.26	55.95	52.95	55.62	1,169,673	+3.02(+5.74%)
Mar 25, 2020	52.72	54.73	51.41	52.60	1,317,705	+0.25(+0.47%)
Mar 24, 2020	50.05	52.35	50.05	52.35	1,449,973	+4.77(+10.03%)
Mar 23, 2020	48.50	49.00	46.54	47.58	2,510,642	-1.03(-2.11%)
Mar 20, 2020	51.66	52.12	48.46	48.60	1,087,961	-2.20(-4.34%)
Mar 19, 2020	49.89	52.32	48.69	50.81	2,774,253	+0.03(+0.06%)
Mar 18, 2020	49.70	51.39	47.83	50.78	2,055,893	-1.90(-3.60%)
Mar 17, 2020	51.18	53.46	49.45	52.68	1,584,148	+2.39(+4.75%)
Mar 16, 2020	52.10	53.77	49.87	50.29	1,664,268	-6.57(-11.55%)
Mar 13, 2020	54.98	57.13	52.37	56.86	2,996,223	+4.72(+9.05%)
Mar 12, 2020	53.60	55.86	52.02	52.14	1,828,734	-5.28(-9.20%)
Mar 11, 2020	58.79	58.99	56.65	57.42	1,279,844	-2.88(-4.77%)
Mar 10, 2020	59.44	60.33	57.23	60.30	1,400,998	+3.09(+5.40%)
Mar 09, 2020	58.33	59.29	56.98	57.21	1,375,872	-4.59(-7.43%)
Mar 06, 2020	60.91	62.07	60.20	61.81	1,282,292	-1.02(-1.62%)
Mar 05, 2020	63.51	64.21	62.43	62.82	586,709	-2.16(-3.32%)
Mar 04, 2020	63.70	65.06	63.03	64.98	1,358,812	+2.52(+4.04%)
Mar 03, 2020	64.49	65.21	61.88	62.46	1,168,255	-1.81(-2.82%)
Mar 02, 2020	62.02	64.27	61.27	64.27	1,356,343	+2.91(+4.75%)
Feb 28, 2020	59.60	61.51	59.12	61.36	1,870,188	-0.16(-0.26%)
Feb 27, 2020	62.96	64.00	61.52	61.52	1,316,769	-2.94(-4.57%)
Feb 26, 2020	64.78	65.80	64.23	64.46	1,094,122	-0.08(-0.12%)
Feb 25, 2020	66.92	66.98	64.30	64.54	779,829	-1.89(-2.84%)
Feb 24, 2020	66.32	67.14	65.95	66.43	996,174	-2.46(-3.58%)
Feb 21, 2020	69.58	69.62	68.63	68.89	565,155	-0.96(-1.37%)
Feb 20, 2020	70.25	70.39	69.12	69.85	563,258	-0.48(-0.68%)
Feb 19, 2020	70.15	70.50	70.15	70.33	441,561	+0.44(+0.63%)
Feb 18, 2020	69.66	69.98	69.55	69.89	412,429	-0.13(-0.19%)
Feb 14, 2020	69.92	70.03	69.70	70.02	475,448	+0.27(+0.38%)
Feb 13, 2020	69.43	70.01	69.40	69.75	452,444	+0.03(+0.04%)
Feb 12, 2020	69.57	69.79	69.35	69.72	372,176	+0.52(+0.75%)
Feb 11, 2020	69.57	69.74	69.11	69.21	363,818	-0.03(-0.04%)
Feb 10, 2020	68.28	69.24	68.24	69.24	346,291	+0.78(+1.13%)
Feb 07, 2020	68.61	68.82	68.33	68.46	571,205	-0.38(-0.56%)
Feb 06, 2020	68.68	68.84	68.44	68.84	375,946	+0.39(+0.57%)
Feb 05, 2020	68.78	68.78	68.07	68.45	642,555	+0.41(+0.61%)
Feb 04, 2020	67.64	68.19	67.59	68.04	484,203	+1.19(+1.78%)

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.