Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	70.74	71.15	69.35	69.78	1,371,992	-1.60(-2.24%)
Apr 29, 2020	70.73	72.13	70.49	71.38	1,133,981	+1.98(+2.85%)
Apr 28, 2020	70.11	70.73	69.24	69.40	1,785,921	+1.46(+2.14%)
Apr 27, 2020	67.20	68.35	66.83	67.94	1,528,540	+1.50(+2.26%)
Apr 24, 2020	65.75	66.61	64.75	66.44	1,739,296	+1.41(+2.16%)
Apr 23, 2020	66.00	66.21	64.99	65.04	1,243,407	+0.32(+0.49%)
Apr 22, 2020	65.01	65.31	63.93	64.72	2,732,955	+0.75(+1.17%)
Apr 21, 2020	64.53	65.29	63.89	63.97	1,321,442	-1.90(-2.89%)
Apr 20, 2020	66.18	66.89	65.42	65.87	990,958	-1.23(-1.83%)
Apr 17, 2020	66.22	67.42	66.00	67.10	1,270,773	+1.54(+2.35%)
Apr 16, 2020	64.75	66.27	63.58	65.56	1,612,814	+0.65(+1.00%)
Apr 15, 2020	65.03	65.03	63.59	64.91	1,934,177	-1.71(-2.57%)
Apr 14, 2020	67.20	67.49	66.31	66.62	1,177,176	-0.02(-0.03%)
Apr 13, 2020	66.32	66.76	65.15	66.64	1,103,833	-0.31(-0.47%)
Apr 09, 2020	67.99	68.56	66.16	66.95	1,381,936	-0.90(-1.33%)
Apr 08, 2020	67.82	68.13	66.84	67.85	1,551,935	+0.46(+0.69%)
Apr 07, 2020	69.02	70.45	67.33	67.39	1,352,865	+0.04(+0.06%)
Apr 06, 2020	66.22	67.60	65.73	67.34	1,138,694	+3.28(+5.13%)
Apr 03, 2020	64.42	64.91	62.90	64.06	765,433	-0.48(-0.74%)
Apr 02, 2020	62.43	64.80	61.62	64.54	1,375,717	+1.52(+2.42%)
Apr 01, 2020	63.44	64.68	62.33	63.02	1,251,012	-2.35(-3.59%)
Mar 31, 2020	64.08	65.69	63.43	65.36	1,632,967	+1.00(+1.56%)
Mar 30, 2020	62.37	64.50	61.27	64.36	1,634,969	+2.11(+3.40%)
Mar 27, 2020	63.45	64.19	61.72	62.25	1,473,028	-3.01(-4.62%)
Mar 26, 2020	63.39	65.42	62.01	65.26	1,899,852	+2.85(+4.57%)
Mar 25, 2020	63.31	66.87	61.24	62.41	2,470,289	-0.93(-1.48%)
Mar 24, 2020	60.07	63.43	59.63	63.34	2,021,357	+6.30(+11.04%)
Mar 23, 2020	56.84	60.52	56.84	57.05	1,986,166	-0.75(-1.30%)
Mar 20, 2020	61.79	64.58	57.27	57.80	2,029,674	-3.24(-5.31%)
Mar 19, 2020	58.48	61.55	57.22	61.04	1,899,465	+2.21(+3.75%)
Mar 18, 2020	56.49	59.40	54.84	58.83	2,168,679	-1.31(-2.18%)
Mar 17, 2020	58.29	61.49	57.64	60.14	2,021,549	+2.53(+4.38%)
Mar 16, 2020	57.87	61.16	55.83	57.62	1,818,431	-7.43(-11.42%)
Mar 13, 2020	61.73	65.05	59.56	65.05	1,974,449	+5.89(+9.96%)
Mar 12, 2020	61.02	61.10	57.47	59.15	2,924,632	-5.99(-9.19%)
Mar 11, 2020	65.32	66.02	63.97	65.14	2,063,104	-2.23(-3.31%)
Mar 10, 2020	65.95	67.37	63.86	67.37	1,971,007	+3.62(+5.68%)
Mar 09, 2020	67.65	68.43	63.58	63.75	2,541,236	-7.94(-11.07%)
Mar 06, 2020	69.61	71.88	69.08	71.69	1,989,205	+0.66(+0.93%)
Mar 05, 2020	71.40	72.25	70.61	71.03	1,001,682	-2.23(-3.04%)
Mar 04, 2020	71.98	73.31	71.22	73.26	1,208,866	+2.36(+3.33%)
Mar 03, 2020	71.98	72.66	70.63	70.89	1,753,338	-0.92(-1.29%)
Mar 02, 2020	70.74	71.88	69.41	71.82	1,718,842	+1.15(+1.63%)
Feb 28, 2020	70.03	71.21	68.93	70.67	2,011,433	-0.54(-0.76%)
Feb 27, 2020	72.08	73.07	70.95	71.21	1,934,652	-2.41(-3.28%)
Feb 26, 2020	74.10	75.18	73.60	73.62	931,195	-0.47(-0.63%)
Feb 25, 2020	76.87	77.27	73.99	74.09	1,174,418	-2.38(-3.11%)
Feb 24, 2020	75.32	77.11	75.32	76.47	1,443,042	-1.44(-1.85%)
Feb 21, 2020	77.87	78.28	77.38	77.91	845,856	-0.02(-0.03%)
Feb 20, 2020	77.26	77.95	76.94	77.94	941,451	+0.43(+0.56%)
Feb 19, 2020	77.54	77.97	77.12	77.50	809,254	+0.34(+0.44%)
Feb 18, 2020	77.92	78.18	76.89	77.16	999,732	-1.02(-1.30%)
Feb 14, 2020	77.80	78.22	77.54	78.18	772,445	+0.04(+0.05%)
Feb 13, 2020	78.46	78.53	77.78	78.14	668,861	-0.68(-0.87%)
Feb 12, 2020	78.44	78.93	78.27	78.82	676,502	+0.32(+0.40%)
Feb 11, 2020	78.93	79.32	78.41	78.50	1,063,508	-0.12(-0.16%)
Feb 10, 2020	77.95	78.68	77.93	78.63	678,197	+0.20(+0.25%)
Feb 07, 2020	79.31	79.31	78.11	78.43	774,487	-1.47(-1.84%)
Feb 06, 2020	79.66	80.04	79.27	79.90	986,253	+0.45(+0.57%)
Feb 05, 2020	78.95	79.67	78.57	79.45	1,030,072	+0.99(+1.26%)
Feb 04, 2020	78.22	78.86	78.05	78.46	956,372	+1.18(+1.53%)

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.