Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	65.69	66.50	63.87	64.82	3,937,973	-1.58(-2.38%)
Apr 29, 2020	66.21	67.41	65.31	66.40	2,912,489	+0.00(+0.00%)
Apr 28, 2020	67.80	68.39	65.92	66.40	4,009,945	-1.10(-1.63%)
Apr 27, 2020	66.97	68.17	66.21	67.50	2,826,009	+1.93(+2.95%)
Apr 24, 2020	65.30	65.64	63.88	65.57	2,040,910	+1.14(+1.78%)
Apr 23, 2020	65.95	65.95	63.81	64.43	3,056,044	-1.09(-1.67%)
Apr 22, 2020	65.99	66.07	64.86	65.52	2,593,218	+0.80(+1.24%)
Apr 21, 2020	64.90	66.03	63.34	64.71	2,842,847	-0.83(-1.27%)
Apr 20, 2020	65.03	66.48	64.90	65.55	2,940,614	+0.04(+0.05%)
Apr 17, 2020	68.59	69.06	64.42	65.51	4,191,983	-2.55(-3.75%)
Apr 16, 2020	65.97	68.30	65.79	68.06	4,636,832	+2.33(+3.54%)
Apr 15, 2020	63.55	65.91	63.55	65.73	1,922,543	+1.50(+2.33%)
Apr 14, 2020	65.29	65.87	63.97	64.24	3,479,745	+0.62(+0.98%)
Apr 13, 2020	61.31	63.86	61.18	63.61	4,172,957	+2.10(+3.42%)
Apr 09, 2020	61.55	62.27	60.32	61.51	3,089,305	+0.38(+0.62%)
Apr 08, 2020	61.89	62.22	60.54	61.13	3,081,488	-0.31(-0.50%)
Apr 07, 2020	63.91	64.15	61.27	61.44	4,909,665	-2.00(-3.15%)
Apr 06, 2020	63.13	63.63	60.55	63.44	3,785,477	+2.37(+3.88%)
Apr 03, 2020	61.30	63.45	60.89	61.07	4,246,797	-1.15(-1.85%)
Apr 02, 2020	60.13	62.31	60.13	62.22	2,728,844	+1.45(+2.39%)
Apr 01, 2020	58.58	62.60	58.25	60.77	4,901,187	+0.45(+0.75%)
Mar 31, 2020	58.59	60.41	57.72	60.31	4,855,686	+2.64(+4.58%)
Mar 30, 2020	56.63	58.44	56.55	57.67	4,481,877	+1.04(+1.84%)
Mar 27, 2020	57.33	57.88	56.37	56.63	3,699,716	-3.12(-5.22%)
Mar 26, 2020	58.95	60.81	58.64	59.74	4,557,351	+1.89(+3.26%)
Mar 25, 2020	60.77	61.39	57.69	57.86	5,279,684	-2.99(-4.92%)
Mar 24, 2020	58.10	61.63	56.94	60.85	5,734,326	+4.70(+8.38%)
Mar 23, 2020	54.82	57.66	53.60	56.15	5,481,626	+2.58(+4.82%)
Mar 20, 2020	56.56	58.89	53.17	53.56	6,939,629	-1.15(-2.10%)
Mar 19, 2020	50.86	56.38	50.86	54.71	6,582,472	+3.90(+7.67%)
Mar 18, 2020	53.01	54.34	49.96	50.82	7,304,172	-4.76(-8.57%)
Mar 17, 2020	54.31	56.75	52.89	55.58	5,590,430	+2.33(+4.38%)
Mar 16, 2020	56.03	57.62	53.19	53.24	8,412,698	-6.87(-11.43%)
Mar 13, 2020	59.09	60.13	56.78	60.11	5,916,246	+4.19(+7.49%)
Mar 12, 2020	57.51	58.93	54.60	55.92	7,499,940	-4.94(-8.11%)
Mar 11, 2020	59.86	63.06	59.73	60.86	5,222,192	-0.11(-0.19%)
Mar 10, 2020	61.69	61.89	59.93	60.98	4,308,906	+0.65(+1.08%)
Mar 09, 2020	59.79	61.48	59.16	60.33	4,976,707	-2.81(-4.45%)
Mar 06, 2020	61.83	63.47	61.58	63.14	5,369,885	-0.89(-1.39%)
Mar 05, 2020	62.53	65.44	62.44	64.02	6,245,990	+0.80(+1.26%)
Mar 04, 2020	60.47	63.64	60.47	63.23	4,413,642	+3.24(+5.39%)
Mar 03, 2020	58.79	60.65	58.23	59.99	8,076,037	+1.77(+3.03%)
Mar 02, 2020	59.97	60.36	57.61	58.23	7,549,017	-1.62(-2.71%)
Feb 28, 2020	58.52	60.96	58.44	59.85	6,184,101	-0.60(-1.00%)
Feb 27, 2020	62.39	63.14	59.23	60.45	6,902,118	-4.49(-6.92%)
Feb 26, 2020	65.33	66.05	63.85	64.95	4,804,279	+1.49(+2.35%)
Feb 25, 2020	64.05	65.52	62.91	63.46	3,781,205	+0.55(+0.87%)
Feb 24, 2020	62.50	63.76	61.64	62.91	3,347,934	-1.88(-2.90%)
Feb 21, 2020	65.73	65.81	64.56	64.78	2,133,256	-0.91(-1.38%)
Feb 20, 2020	66.40	66.99	64.44	65.69	4,182,290	-1.31(-1.95%)
Feb 19, 2020	66.63	67.79	66.51	67.00	3,161,069	+0.76(+1.15%)
Feb 18, 2020	66.29	66.88	65.96	66.24	2,849,106	-0.36(-0.54%)
Feb 14, 2020	67.36	67.36	66.02	66.60	2,362,770	+0.06(+0.09%)
Feb 13, 2020	65.29	66.64	64.87	66.54	3,467,394	+1.13(+1.73%)
Feb 12, 2020	66.24	66.38	65.19	65.41	3,354,016	-0.50(-0.76%)
Feb 11, 2020	66.94	67.27	65.74	65.91	2,682,306	-0.29(-0.43%)
Feb 10, 2020	64.05	66.75	63.91	66.20	5,200,763	+2.39(+3.75%)
Feb 07, 2020	65.12	65.22	63.34	63.80	5,275,629	-1.34(-2.06%)
Feb 06, 2020	63.88	65.29	63.11	65.14	4,093,360	+1.70(+2.67%)
Feb 05, 2020	65.20	65.34	62.93	63.44	3,470,440	-0.92(-1.42%)
Feb 04, 2020	63.64	65.02	63.10	64.36	5,784,357	+2.48(+4.02%)

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.