Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	65.57	67.29	64.17	66.40	3,322,063	+1.54(+2.37%)
Apr 29, 2020	65.86	65.86	63.64	64.87	2,312,921	-1.00(-1.51%)
Apr 28, 2020	67.32	68.22	65.33	65.86	1,937,468	-1.95(-2.88%)
Apr 27, 2020	68.59	68.68	67.53	67.82	842,692	+0.12(+0.18%)
Apr 24, 2020	66.92	67.82	66.89	67.69	1,104,199	+0.65(+0.98%)
Apr 23, 2020	67.62	68.24	66.62	67.04	1,065,525	-0.71(-1.05%)
Apr 22, 2020	67.34	68.22	67.10	67.75	828,437	+0.82(+1.22%)
Apr 21, 2020	68.41	68.63	66.60	66.93	1,434,892	-2.01(-2.92%)
Apr 20, 2020	69.33	70.30	68.62	68.95	1,321,576	-0.83(-1.20%)
Apr 17, 2020	69.47	69.89	68.15	69.78	1,825,786	+0.85(+1.24%)
Apr 16, 2020	68.92	69.23	67.60	68.93	1,720,700	+0.62(+0.90%)
Apr 15, 2020	68.17	69.00	67.72	68.31	1,634,014	-0.13(-0.19%)
Apr 14, 2020	66.61	68.69	65.32	68.44	2,399,093	+3.83(+5.93%)
Apr 13, 2020	63.82	65.07	63.82	64.61	1,064,050	-0.28(-0.42%)
Apr 09, 2020	64.85	66.39	64.60	64.88	1,120,958	-0.21(-0.32%)
Apr 08, 2020	64.07	65.44	63.27	65.09	1,209,047	+1.52(+2.39%)
Apr 07, 2020	65.33	66.12	63.54	63.58	1,898,714	-1.76(-2.69%)
Apr 06, 2020	64.80	65.89	64.52	65.33	1,904,573	+1.15(+1.79%)
Apr 03, 2020	62.41	64.69	62.41	64.18	1,429,577	+1.31(+2.08%)
Apr 02, 2020	59.85	63.32	59.85	62.87	2,396,750	+2.34(+3.87%)
Apr 01, 2020	59.58	61.16	58.72	60.53	1,620,616	-0.36(-0.59%)
Mar 31, 2020	61.02	62.19	60.26	60.89	2,535,790	-0.60(-0.97%)
Mar 30, 2020	59.94	61.91	59.78	61.49	2,338,018	+2.69(+4.58%)
Mar 27, 2020	58.81	60.27	58.15	58.79	2,168,872	-0.88(-1.48%)
Mar 26, 2020	57.22	60.70	57.22	59.68	2,350,286	+2.47(+4.31%)
Mar 25, 2020	58.77	60.55	56.75	57.21	3,126,565	-2.32(-3.90%)
Mar 24, 2020	59.09	60.12	56.32	59.53	2,446,916	+1.78(+3.09%)
Mar 23, 2020	62.26	62.40	56.72	57.75	3,039,361	-4.63(-7.42%)
Mar 20, 2020	62.62	63.55	60.85	62.38	3,844,143	-0.90(-1.42%)
Mar 19, 2020	66.28	67.30	62.38	63.28	2,484,420	-2.54(-3.86%)
Mar 18, 2020	62.50	68.04	62.34	65.82	3,198,766	+0.65(+1.00%)
Mar 17, 2020	58.71	68.19	58.54	65.17	4,179,354	+7.84(+13.67%)
Mar 16, 2020	47.46	61.12	45.52	57.33	4,084,648	-2.71(-4.52%)
Mar 13, 2020	62.57	62.65	58.93	60.05	4,346,387	-0.11(-0.19%)
Mar 12, 2020	60.30	66.38	57.87	60.16	4,129,863	-4.74(-7.31%)
Mar 11, 2020	67.50	68.20	64.51	64.90	2,825,700	-4.14(-5.99%)
Mar 10, 2020	68.44	69.46	66.42	69.04	2,208,750	+1.93(+2.87%)
Mar 09, 2020	67.35	69.35	66.58	67.11	2,083,519	-3.74(-5.28%)
Mar 06, 2020	69.41	71.34	68.96	70.85	2,498,993	-0.33(-0.47%)
Mar 05, 2020	71.37	71.77	70.03	71.18	1,722,872	-1.37(-1.88%)
Mar 04, 2020	70.58	72.63	70.12	72.55	2,010,791	+3.24(+4.67%)
Mar 03, 2020	71.16	72.02	68.71	69.32	2,379,586	-1.80(-2.53%)
Mar 02, 2020	66.25	71.19	65.97	71.12	4,111,414	+5.16(+7.83%)
Feb 28, 2020	66.62	67.34	64.56	65.96	3,688,041	-2.22(-3.26%)
Feb 27, 2020	70.61	70.99	67.73	68.18	2,349,700	-2.44(-3.45%)
Feb 26, 2020	70.90	71.66	70.47	70.61	1,672,117	-0.31(-0.44%)
Feb 25, 2020	71.47	72.11	70.42	70.93	1,533,743	-0.71(-0.99%)
Feb 24, 2020	72.47	73.05	71.53	71.64	1,437,018	-1.04(-1.44%)
Feb 21, 2020	72.16	72.93	72.16	72.68	1,005,120	+0.28(+0.39%)
Feb 20, 2020	72.07	72.85	71.50	72.40	2,241,017	+0.50(+0.70%)
Feb 19, 2020	72.19	72.50	71.78	71.90	1,104,758	-0.35(-0.49%)
Feb 18, 2020	72.62	72.91	72.01	72.25	1,513,662	-0.27(-0.37%)
Feb 14, 2020	72.00	72.54	71.81	72.51	932,498	+0.67(+0.94%)
Feb 13, 2020	71.62	72.51	71.56	71.84	999,343	+0.27(+0.37%)
Feb 12, 2020	70.50	71.80	70.50	71.57	1,738,590	+0.85(+1.20%)
Feb 11, 2020	71.26	71.63	70.53	70.72	1,047,774	-0.73(-1.02%)
Feb 10, 2020	70.53	71.56	70.53	71.45	993,806	+1.00(+1.42%)
Feb 07, 2020	70.27	70.62	69.80	70.45	1,237,135	+0.50(+0.72%)
Feb 06, 2020	70.27	70.67	69.83	69.95	969,475	-0.28(-0.40%)
Feb 05, 2020	70.73	70.92	70.14	70.23	1,594,184	-0.45(-0.64%)
Feb 04, 2020	71.05	71.63	70.56	70.68	2,617,161	-0.35(-0.49%)

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.