Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	65.52	65.63	64.34	64.49	3,447,934	-0.33(-0.51%)
Apr 29, 2020	66.76	66.84	62.27	64.82	4,251,409	-2.50(-3.72%)
Apr 28, 2020	67.36	68.66	66.91	67.32	1,880,916	-0.03(-0.04%)
Apr 27, 2020	66.26	67.89	65.60	67.34	1,310,151	+1.60(+2.43%)
Apr 24, 2020	64.59	65.79	64.22	65.74	1,944,760	+1.64(+2.55%)
Apr 23, 2020	65.15	65.88	63.82	64.11	1,712,673	-1.00(-1.54%)
Apr 22, 2020	65.54	65.91	64.80	65.11	1,352,373	+0.56(+0.87%)
Apr 21, 2020	65.05	65.72	64.01	64.54	1,775,213	-1.24(-1.88%)
Apr 20, 2020	67.04	68.19	65.63	65.78	1,899,948	-1.74(-2.57%)
Apr 17, 2020	67.29	67.97	65.76	67.52	2,097,029	+0.01(+0.01%)
Apr 16, 2020	64.64	67.54	64.52	67.51	2,201,978	+3.00(+4.65%)
Apr 15, 2020	63.62	64.66	62.41	64.51	2,724,478	-0.06(-0.10%)
Apr 14, 2020	65.71	66.71	64.03	64.57	2,305,999	-0.25(-0.39%)
Apr 13, 2020	66.34	67.26	64.16	64.83	1,778,892	-1.77(-2.66%)
Apr 09, 2020	66.34	67.60	65.44	66.60	1,741,807	+0.36(+0.55%)
Apr 08, 2020	65.76	66.81	64.63	66.24	1,922,808	+0.89(+1.36%)
Apr 07, 2020	66.85	68.00	64.99	65.34	2,344,981	-0.50(-0.76%)
Apr 06, 2020	63.42	66.47	63.17	65.84	2,419,995	+3.86(+6.22%)
Apr 03, 2020	62.42	63.46	61.51	61.99	2,381,888	-0.70(-1.12%)
Apr 02, 2020	59.84	63.27	59.84	62.69	3,116,382	+2.14(+3.53%)
Apr 01, 2020	59.05	62.62	58.85	60.55	3,130,542	+0.34(+0.56%)
Mar 31, 2020	58.93	60.69	58.42	60.21	2,728,370	+0.92(+1.55%)
Mar 30, 2020	56.91	59.45	56.34	59.30	1,823,584	+2.44(+4.29%)
Mar 27, 2020	57.30	59.46	56.58	56.86	2,832,650	-3.07(-5.13%)
Mar 26, 2020	56.84	60.90	56.40	59.93	3,340,726	+3.27(+5.78%)
Mar 25, 2020	58.11	58.79	54.91	56.66	4,169,637	-1.15(-1.98%)
Mar 24, 2020	59.53	60.98	56.61	57.80	2,649,071	+0.28(+0.49%)
Mar 23, 2020	58.74	59.05	55.41	57.52	3,301,587	-0.61(-1.05%)
Mar 20, 2020	58.73	63.61	57.99	58.13	3,238,005	-0.14(-0.23%)
Mar 19, 2020	58.84	61.21	55.08	58.27	3,624,530	-0.72(-1.22%)
Mar 18, 2020	56.61	60.27	55.49	58.99	4,135,394	+0.23(+0.39%)
Mar 17, 2020	56.39	60.86	52.98	58.76	3,755,265	+3.22(+5.80%)
Mar 16, 2020	52.92	56.23	51.79	55.54	3,195,219	-1.19(-2.10%)
Mar 13, 2020	56.77	58.47	53.83	56.73	2,437,849	+2.06(+3.76%)
Mar 12, 2020	55.07	57.27	52.07	54.67	3,455,558	-3.64(-6.24%)
Mar 11, 2020	57.80	58.98	57.24	58.31	2,378,255	-0.61(-1.03%)
Mar 10, 2020	58.49	59.16	56.78	58.92	1,706,658	+1.92(+3.37%)
Mar 09, 2020	56.32	58.69	56.18	57.00	3,497,519	-3.10(-5.16%)
Mar 06, 2020	58.77	60.39	58.30	60.10	4,435,161	-0.27(-0.45%)
Mar 05, 2020	62.14	63.14	59.94	60.38	2,451,931	-3.55(-5.55%)
Mar 04, 2020	62.42	64.01	61.04	63.92	1,543,771	+2.28(+3.69%)
Mar 03, 2020	62.88	63.84	60.63	61.65	1,597,621	-1.64(-2.60%)
Mar 02, 2020	62.34	63.32	61.75	63.29	1,977,213	+1.07(+1.73%)
Feb 28, 2020	62.25	63.00	60.82	62.22	3,738,347	-0.88(-1.39%)
Feb 27, 2020	63.49	65.23	63.09	63.09	2,575,375	-1.62(-2.50%)
Feb 26, 2020	65.50	65.86	64.30	64.71	1,226,279	-0.17(-0.26%)
Feb 25, 2020	65.30	65.89	63.64	64.88	2,596,759	-0.26(-0.40%)
Feb 24, 2020	66.11	66.82	64.67	65.14	1,835,980	-2.18(-3.23%)
Feb 21, 2020	66.90	68.27	66.55	67.32	1,657,882	-0.24(-0.36%)
Feb 20, 2020	66.49	67.69	66.16	67.56	1,748,710	+1.21(+1.82%)
Feb 19, 2020	65.56	66.76	65.55	66.35	902,037	+0.93(+1.42%)
Feb 18, 2020	64.89	65.43	64.79	65.42	810,396	+0.40(+0.61%)
Feb 14, 2020	65.04	65.38	64.75	65.03	1,001,971	-0.11(-0.17%)
Feb 13, 2020	66.00	66.25	65.01	65.13	1,069,304	-1.07(-1.62%)
Feb 12, 2020	65.92	66.36	65.61	66.21	1,373,364	+0.54(+0.83%)
Feb 11, 2020	66.01	66.52	65.60	65.67	821,117	-0.18(-0.27%)
Feb 10, 2020	66.90	67.25	65.65	65.85	1,209,290	-1.32(-1.96%)
Feb 07, 2020	66.47	68.32	66.47	67.17	1,834,512	+0.72(+1.09%)
Feb 06, 2020	66.05	66.78	65.34	66.44	1,882,293	+0.76(+1.15%)
Feb 05, 2020	65.69	66.32	65.28	65.69	1,225,067	+0.46(+0.71%)
Feb 04, 2020	65.63	65.69	64.78	65.23	1,471,502	+0.20(+0.31%)

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.