Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	65.55	65.67	64.38	64.52	3,446,103	-0.33(-0.51%)
Apr 29, 2020	66.80	66.88	62.30	64.85	4,249,153	-2.50(-3.72%)
Apr 28, 2020	67.40	68.70	66.94	67.35	1,879,917	-0.03(-0.04%)
Apr 27, 2020	66.30	67.93	65.63	67.38	1,309,455	+1.60(+2.43%)
Apr 24, 2020	64.62	65.82	64.26	65.78	1,943,728	+1.64(+2.55%)
Apr 23, 2020	65.19	65.92	63.86	64.14	1,711,764	-1.00(-1.54%)
Apr 22, 2020	65.58	65.95	64.83	65.14	1,351,655	+0.56(+0.87%)
Apr 21, 2020	65.09	65.75	64.04	64.58	1,774,271	-1.24(-1.88%)
Apr 20, 2020	67.08	68.23	65.66	65.82	1,898,939	-1.74(-2.57%)
Apr 17, 2020	67.33	68.00	65.80	67.55	2,095,916	+0.01(+0.01%)
Apr 16, 2020	64.68	67.58	64.55	67.54	2,200,809	+3.00(+4.65%)
Apr 15, 2020	63.65	64.70	62.44	64.54	2,723,032	-0.06(-0.10%)
Apr 14, 2020	65.74	66.74	64.07	64.60	2,304,775	-0.25(-0.39%)
Apr 13, 2020	66.37	67.30	64.20	64.86	1,777,948	-1.77(-2.66%)
Apr 09, 2020	66.37	67.64	65.48	66.63	1,740,883	+0.36(+0.55%)
Apr 08, 2020	65.80	66.84	64.66	66.27	1,921,787	+0.89(+1.36%)
Apr 07, 2020	66.89	68.04	65.02	65.38	2,343,736	-0.50(-0.76%)
Apr 06, 2020	63.46	66.51	63.20	65.88	2,418,711	+3.86(+6.22%)
Apr 03, 2020	62.46	63.49	61.55	62.02	2,380,624	-0.70(-1.12%)
Apr 02, 2020	59.87	63.30	59.87	62.72	3,114,728	+2.14(+3.53%)
Apr 01, 2020	59.08	62.66	58.88	60.58	3,128,880	+0.34(+0.56%)
Mar 31, 2020	58.96	60.72	58.45	60.25	2,726,922	+0.92(+1.55%)
Mar 30, 2020	56.94	59.48	56.37	59.33	1,822,616	+2.44(+4.29%)
Mar 27, 2020	57.33	59.49	56.61	56.89	2,831,146	-3.08(-5.13%)
Mar 26, 2020	56.87	60.93	56.43	59.96	3,338,953	+3.28(+5.78%)
Mar 25, 2020	58.14	58.82	54.94	56.69	4,167,423	-1.15(-1.98%)
Mar 24, 2020	59.56	61.02	56.64	57.83	2,647,665	+0.28(+0.49%)
Mar 23, 2020	58.77	59.08	55.44	57.55	3,299,834	-0.61(-1.05%)
Mar 20, 2020	58.76	63.64	58.02	58.16	3,236,287	-0.14(-0.23%)
Mar 19, 2020	58.87	61.24	55.11	58.30	3,622,606	-0.72(-1.22%)
Mar 18, 2020	56.64	60.30	55.52	59.02	4,133,199	+0.23(+0.39%)
Mar 17, 2020	56.42	60.89	53.01	58.79	3,753,272	+3.22(+5.80%)
Mar 16, 2020	52.95	56.26	51.82	55.57	3,193,523	-1.19(-2.10%)
Mar 13, 2020	56.80	58.50	53.86	56.76	2,436,555	+2.06(+3.76%)
Mar 12, 2020	55.09	57.30	52.10	54.70	3,453,724	-3.64(-6.24%)
Mar 11, 2020	57.83	59.01	57.27	58.34	2,376,993	-0.61(-1.03%)
Mar 10, 2020	58.52	59.19	56.81	58.95	1,705,752	+1.92(+3.37%)
Mar 09, 2020	56.35	58.73	56.20	57.03	3,495,663	-3.10(-5.16%)
Mar 06, 2020	58.80	60.42	58.33	60.14	4,432,807	-0.27(-0.45%)
Mar 05, 2020	62.17	63.17	59.97	60.41	2,450,630	-3.55(-5.55%)
Mar 04, 2020	62.45	64.04	61.07	63.96	1,542,951	+2.28(+3.69%)
Mar 03, 2020	62.91	63.88	60.66	61.68	1,596,773	-1.64(-2.60%)
Mar 02, 2020	62.37	63.35	61.78	63.33	1,976,164	+1.08(+1.73%)
Feb 28, 2020	62.29	63.04	60.85	62.25	3,736,363	-0.88(-1.39%)
Feb 27, 2020	63.52	65.27	63.13	63.13	2,574,008	-1.62(-2.50%)
Feb 26, 2020	65.53	65.89	64.33	64.74	1,225,628	-0.17(-0.26%)
Feb 25, 2020	65.33	65.93	63.68	64.92	2,595,381	-0.26(-0.40%)
Feb 24, 2020	66.15	66.86	64.71	65.18	1,835,006	-2.18(-3.23%)
Feb 21, 2020	66.94	68.30	66.59	67.36	1,657,002	-0.24(-0.36%)
Feb 20, 2020	66.52	67.73	66.19	67.60	1,747,781	+1.21(+1.82%)
Feb 19, 2020	65.59	66.80	65.58	66.39	901,558	+0.93(+1.42%)
Feb 18, 2020	64.93	65.47	64.83	65.46	809,966	+0.40(+0.61%)
Feb 14, 2020	65.08	65.41	64.78	65.06	1,001,440	-0.11(-0.17%)
Feb 13, 2020	66.04	66.28	65.04	65.17	1,068,737	-1.08(-1.62%)
Feb 12, 2020	65.96	66.40	65.65	66.24	1,372,635	+0.54(+0.83%)
Feb 11, 2020	66.05	66.55	65.63	65.70	820,681	-0.18(-0.27%)
Feb 10, 2020	66.93	67.28	65.68	65.88	1,208,649	-1.32(-1.96%)
Feb 07, 2020	66.51	68.36	66.51	67.20	1,833,538	+0.72(+1.09%)
Feb 06, 2020	66.08	66.81	65.38	66.48	1,881,294	+0.76(+1.15%)
Feb 05, 2020	65.73	66.35	65.31	65.72	1,224,417	+0.46(+0.71%)
Feb 04, 2020	65.67	65.73	64.82	65.26	1,470,721	+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.