Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	68.99	69.25	67.67	68.15	1,280,305	-1.79(-2.56%)
Apr 29, 2020	71.00	71.50	69.46	69.94	1,702,581	+0.31(+0.45%)
Apr 28, 2020	68.25	70.01	67.77	69.63	1,163,543	+2.55(+3.80%)
Apr 27, 2020	65.48	67.77	65.16	67.08	1,206,096	+2.13(+3.28%)
Apr 24, 2020	64.85	65.22	63.64	64.95	1,420,502	+0.49(+0.76%)
Apr 23, 2020	65.95	66.90	64.35	64.45	1,359,837	-1.12(-1.71%)
Apr 22, 2020	66.08	66.59	64.72	65.57	1,125,881	+1.04(+1.62%)
Apr 21, 2020	64.02	65.32	63.60	64.53	991,494	-1.12(-1.70%)
Apr 20, 2020	64.78	66.62	64.33	65.65	1,184,649	-0.31(-0.47%)
Apr 17, 2020	65.14	66.43	64.78	65.96	1,958,993	+2.85(+4.52%)
Apr 16, 2020	63.28	63.77	61.86	63.11	1,521,876	-0.51(-0.80%)
Apr 15, 2020	64.95	65.45	62.77	63.62	1,240,128	-3.11(-4.66%)
Apr 14, 2020	66.19	67.36	65.68	66.73	1,202,956	+2.09(+3.24%)
Apr 13, 2020	65.28	65.71	63.41	64.63	821,845	-1.09(-1.66%)
Apr 09, 2020	66.05	66.81	65.15	65.72	1,424,194	+0.24(+0.36%)
Apr 08, 2020	61.99	66.12	61.61	65.49	1,366,969	+2.75(+4.38%)
Apr 07, 2020	63.80	64.33	61.84	62.74	1,434,383	+0.95(+1.53%)
Apr 06, 2020	60.08	62.24	59.36	61.79	1,902,054	+4.45(+7.75%)
Apr 03, 2020	59.83	62.00	56.56	57.34	1,944,117	-2.75(-4.57%)
Apr 02, 2020	56.09	60.76	56.09	60.09	2,142,366	+3.44(+6.07%)
Apr 01, 2020	58.74	61.48	54.74	56.65	1,985,222	-5.08(-8.23%)
Mar 31, 2020	61.85	62.90	59.72	61.73	1,942,402	-1.05(-1.68%)
Mar 30, 2020	63.49	64.68	62.04	62.78	1,396,214	+0.70(+1.13%)
Mar 27, 2020	59.81	63.94	58.88	62.08	1,117,706	-2.38(-3.69%)
Mar 26, 2020	61.25	64.99	60.31	64.46	1,490,266	+3.93(+6.50%)
Mar 25, 2020	58.23	62.71	56.91	60.53	1,817,098	+1.76(+3.00%)
Mar 24, 2020	55.59	58.99	55.22	58.77	2,062,509	+5.08(+9.46%)
Mar 23, 2020	56.10	57.13	51.77	53.69	1,665,412	-3.08(-5.43%)
Mar 20, 2020	61.23	61.65	56.17	56.77	1,987,901	-4.33(-7.09%)
Mar 19, 2020	61.40	61.93	58.21	61.10	1,608,366	-0.98(-1.57%)
Mar 18, 2020	63.01	65.58	57.69	62.07	2,318,003	-6.00(-8.81%)
Mar 17, 2020	63.23	68.10	61.11	68.07	1,983,221	+6.42(+10.41%)
Mar 16, 2020	59.51	63.47	59.51	61.66	1,800,327	-6.70(-9.80%)
Mar 13, 2020	64.47	68.44	60.66	68.36	1,601,230	+6.92(+11.26%)
Mar 12, 2020	64.92	65.39	57.82	61.44	2,062,625	-7.98(-11.50%)
Mar 11, 2020	70.61	71.98	68.37	69.42	1,838,088	-3.36(-4.62%)
Mar 10, 2020	69.51	72.79	68.12	72.78	2,894,106	+0.81(+1.12%)
Mar 09, 2020	71.73	74.09	69.73	71.98	2,051,913	-5.00(-6.50%)
Mar 06, 2020	76.26	77.19	74.74	76.98	1,698,715	-1.18(-1.50%)
Mar 05, 2020	78.10	79.68	77.53	78.16	1,577,968	-2.71(-3.35%)
Mar 04, 2020	77.41	81.22	76.69	80.87	2,026,819	+5.16(+6.81%)
Mar 03, 2020	77.78	79.88	75.58	75.71	1,572,421	-2.28(-2.93%)
Mar 02, 2020	73.88	78.12	73.46	78.00	2,122,839	+4.69(+6.40%)
Feb 28, 2020	73.73	74.78	71.60	73.31	2,940,178	-3.15(-4.12%)
Feb 27, 2020	78.17	79.62	76.45	76.45	1,805,780	-3.10(-3.90%)
Feb 26, 2020	80.53	81.33	79.42	79.55	1,418,606	-0.13(-0.17%)
Feb 25, 2020	82.21	82.45	79.24	79.68	1,504,768	-1.98(-2.43%)
Feb 24, 2020	81.56	82.29	80.87	81.67	1,322,188	-1.97(-2.36%)
Feb 21, 2020	83.22	83.77	82.56	83.64	1,069,412	-0.13(-0.16%)
Feb 20, 2020	82.81	84.24	82.45	83.78	1,374,120	+0.66(+0.80%)
Feb 19, 2020	83.48	83.80	82.79	83.11	1,131,044	-0.09(-0.10%)
Feb 18, 2020	83.15	83.51	82.57	83.20	1,386,649	-0.08(-0.10%)
Feb 14, 2020	82.44	83.64	82.20	83.28	1,699,206	+1.03(+1.25%)
Feb 13, 2020	83.61	83.96	82.08	82.25	2,220,936	-1.97(-2.33%)
Feb 12, 2020	83.01	84.42	81.96	84.22	1,548,061	+1.79(+2.17%)
Feb 11, 2020	81.62	82.63	81.13	82.43	1,596,359	+1.44(+1.77%)
Feb 10, 2020	79.37	81.42	79.22	81.00	1,322,157	+1.44(+1.81%)
Feb 07, 2020	78.77	80.23	78.55	79.56	2,642,363	+1.02(+1.30%)
Feb 06, 2020	76.54	78.72	76.35	78.54	5,346,978	-4.24(-5.13%)
Feb 05, 2020	82.59	82.87	81.50	82.78	1,908,900	+1.04(+1.27%)
Feb 04, 2020	80.37	81.77	79.94	81.74	1,461,384	+3.00(+3.80%)

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.