Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	73.12	73.67	70.40	71.66	18,783,232	-0.27(-0.38%)
Apr 29, 2020	70.30	72.18	69.99	71.94	13,110,895	+3.35(+4.89%)
Apr 28, 2020	70.24	70.85	68.47	68.59	6,857,996	-0.63(-0.91%)
Apr 27, 2020	69.77	70.89	68.77	69.21	7,924,416	-0.05(-0.08%)
Apr 24, 2020	67.34	69.33	67.10	69.27	6,667,511	+2.03(+3.02%)
Apr 23, 2020	68.32	69.39	67.19	67.24	8,407,792	-0.79(-1.16%)
Apr 22, 2020	67.22	68.63	66.27	68.03	8,087,031	+2.59(+3.95%)
Apr 21, 2020	66.78	67.38	65.36	65.44	10,179,166	-2.25(-3.32%)
Apr 20, 2020	68.34	69.44	67.50	67.69	7,922,621	-1.69(-2.44%)
Apr 17, 2020	70.44	71.28	68.76	69.39	10,896,152	-0.62(-0.88%)
Apr 16, 2020	70.02	70.77	68.67	70.01	9,658,203	+0.78(+1.13%)
Apr 15, 2020	69.11	69.54	67.44	69.22	10,923,436	-1.42(-2.01%)
Apr 14, 2020	68.32	70.75	68.29	70.64	12,417,669	+3.87(+5.80%)
Apr 13, 2020	65.32	66.96	65.08	66.77	8,667,106	+1.57(+2.40%)
Apr 09, 2020	67.98	68.18	63.77	65.21	16,976,696	-1.59(-2.39%)
Apr 08, 2020	67.14	67.76	65.97	66.80	11,739,654	+0.55(+0.83%)
Apr 07, 2020	66.78	68.23	64.55	66.25	12,386,840	+1.62(+2.51%)
Apr 06, 2020	62.40	65.01	61.63	64.63	13,336,263	+5.21(+8.77%)
Apr 03, 2020	61.65	62.57	58.80	59.42	9,441,414	-2.54(-4.10%)
Apr 02, 2020	60.00	62.18	59.49	61.96	16,938,600	+1.93(+3.22%)
Apr 01, 2020	59.21	62.58	59.21	60.03	15,551,399	-1.59(-2.59%)
Mar 31, 2020	63.13	64.09	60.72	61.63	14,506,638	-1.26(-2.00%)
Mar 30, 2020	61.21	63.31	60.18	62.88	10,846,139	+2.22(+3.66%)
Mar 27, 2020	60.58	62.97	60.06	60.66	10,690,982	-2.18(-3.46%)
Mar 26, 2020	58.30	63.45	57.62	62.84	17,373,572	+5.37(+9.35%)
Mar 25, 2020	60.03	61.00	56.90	57.46	17,525,696	-2.17(-3.64%)
Mar 24, 2020	60.12	61.60	56.65	59.63	20,809,248	+2.67(+4.69%)
Mar 23, 2020	56.07	59.08	53.85	56.96	16,367,685	+1.48(+2.66%)
Mar 20, 2020	59.24	61.93	55.38	55.49	18,213,200	-3.73(-6.29%)
Mar 19, 2020	55.68	61.53	53.78	59.21	18,791,802	+3.47(+6.23%)
Mar 18, 2020	57.90	59.72	52.84	55.74	20,168,248	-6.99(-11.14%)
Mar 17, 2020	60.04	63.59	56.66	62.73	18,509,108	+3.04(+5.10%)
Mar 16, 2020	62.20	64.83	58.72	59.69	17,704,076	-9.37(-13.57%)
Mar 13, 2020	64.84	69.84	61.27	69.06	17,532,596	+8.01(+13.12%)
Mar 12, 2020	63.33	66.07	61.03	61.05	21,278,356	-6.92(-10.18%)
Mar 11, 2020	69.50	70.86	67.16	67.98	14,691,865	-3.89(-5.41%)
Mar 10, 2020	68.14	72.00	67.56	71.87	14,944,731	+5.69(+8.60%)
Mar 09, 2020	65.95	69.32	65.43	66.17	15,255,250	-4.40(-6.23%)
Mar 06, 2020	69.53	71.13	69.08	70.57	12,664,187	-1.55(-2.15%)
Mar 05, 2020	72.38	74.12	71.69	72.12	10,313,499	-2.40(-3.22%)
Mar 04, 2020	72.07	74.62	71.10	74.52	10,859,052	+3.52(+4.95%)
Mar 03, 2020	73.04	74.70	70.34	71.00	18,074,010	-1.81(-2.48%)
Mar 02, 2020	71.41	72.94	69.71	72.81	16,638,549	+2.04(+2.89%)
Feb 28, 2020	66.64	72.13	66.28	70.76	23,131,444	+2.13(+3.11%)
Feb 27, 2020	69.71	70.67	68.08	68.63	19,779,052	-3.36(-4.67%)
Feb 26, 2020	73.20	74.14	71.48	71.99	14,522,592	-0.51(-0.70%)
Feb 25, 2020	75.86	76.28	71.98	72.50	16,282,604	-2.80(-3.72%)
Feb 24, 2020	75.60	76.67	74.75	75.30	13,445,290	-3.35(-4.26%)
Feb 21, 2020	80.04	80.46	78.02	78.65	13,566,463	-2.21(-2.73%)
Feb 20, 2020	82.07	83.04	80.15	80.86	10,788,542	-0.99(-1.20%)
Feb 19, 2020	80.36	81.90	80.12	81.84	8,651,698	+2.29(+2.87%)
Feb 18, 2020	79.38	80.44	79.11	79.56	8,020,003	-1.42(-1.75%)
Feb 14, 2020	81.84	82.06	80.25	80.98	6,922,592	-0.39(-0.48%)
Feb 13, 2020	82.27	82.59	81.14	81.37	9,322,840	-1.53(-1.84%)
Feb 12, 2020	82.83	83.54	82.50	82.89	10,834,976	+1.55(+1.91%)
Feb 11, 2020	80.77	82.67	80.34	81.34	10,449,506	+1.27(+1.58%)
Feb 10, 2020	78.43	80.11	78.18	80.07	8,256,308	+1.07(+1.35%)
Feb 07, 2020	81.00	81.37	78.97	79.01	11,867,017	-2.88(-3.52%)
Feb 06, 2020	79.59	82.04	77.90	81.89	23,296,224	-0.27(-0.33%)
Feb 05, 2020	82.23	82.37	80.68	82.16	15,593,678	+1.79(+2.23%)
Feb 04, 2020	79.76	80.39	78.96	80.37	10,208,142	+2.21(+2.83%)

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.