Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	69.69	69.72	68.63	69.13	502,128	-0.42(-0.60%)
Apr 29, 2020	68.18	69.74	67.96	69.54	681,498	+2.82(+4.23%)
Apr 28, 2020	68.46	68.54	66.62	66.72	496,490	-0.78(-1.16%)
Apr 27, 2020	67.42	67.68	67.10	67.50	738,561	+0.70(+1.04%)
Apr 24, 2020	65.79	66.81	65.33	66.81	281,238	+1.34(+2.05%)
Apr 23, 2020	66.04	66.76	65.39	65.46	384,209	-0.32(-0.49%)
Apr 22, 2020	65.01	66.17	64.74	65.78	336,184	+2.32(+3.66%)
Apr 21, 2020	65.42	65.43	63.05	63.46	782,680	-2.72(-4.11%)
Apr 20, 2020	66.41	67.22	66.17	66.18	604,131	-1.02(-1.52%)
Apr 17, 2020	67.48	67.49	66.28	67.20	697,975	+1.02(+1.53%)
Apr 16, 2020	66.34	66.42	65.24	66.19	464,574	+0.63(+0.96%)
Apr 15, 2020	65.67	66.00	65.01	65.56	554,297	-1.43(-2.14%)
Apr 14, 2020	65.95	67.06	65.57	66.99	1,277,441	+2.64(+4.10%)
Apr 13, 2020	64.03	64.39	63.03	64.35	470,798	+0.12(+0.18%)
Apr 09, 2020	64.99	65.32	63.76	64.23	836,060	+0.10(+0.15%)
Apr 08, 2020	63.12	64.34	62.58	64.14	415,827	+1.85(+2.96%)
Apr 07, 2020	65.15	65.15	62.25	62.29	970,380	-0.45(-0.72%)
Apr 06, 2020	60.19	63.16	60.03	62.74	1,013,413	+4.99(+8.64%)
Apr 03, 2020	58.54	59.17	57.14	57.76	307,096	-1.08(-1.84%)
Apr 02, 2020	57.38	58.93	57.13	58.84	493,538	+1.16(+2.01%)
Apr 01, 2020	58.49	59.62	57.20	57.68	706,742	-2.93(-4.83%)
Mar 31, 2020	61.60	62.62	60.20	60.61	894,206	-1.06(-1.72%)
Mar 30, 2020	59.83	61.80	59.83	61.67	657,743	+2.30(+3.88%)
Mar 27, 2020	60.39	61.27	59.26	59.37	887,778	-2.69(-4.33%)
Mar 26, 2020	59.11	62.23	59.11	62.06	1,054,036	+3.60(+6.15%)
Mar 25, 2020	59.07	61.18	57.35	58.46	1,083,187	+0.00(+0.00%)
Mar 24, 2020	56.22	58.46	56.07	58.46	971,931	+5.49(+10.37%)
Mar 23, 2020	53.23	54.31	51.24	52.97	1,118,303	-0.50(-0.94%)
Mar 20, 2020	57.08	57.69	53.34	53.47	812,477	-2.26(-4.06%)
Mar 19, 2020	54.76	57.57	53.42	55.74	1,104,347	+0.11(+0.19%)
Mar 18, 2020	54.12	56.45	52.31	55.63	1,111,499	-1.92(-3.34%)
Mar 17, 2020	55.38	58.42	53.56	57.56	1,642,805	+3.51(+6.50%)
Mar 16, 2020	55.40	58.99	53.98	54.04	1,244,508	-8.68(-13.84%)
Mar 13, 2020	59.87	62.80	57.02	62.72	1,283,701	+6.44(+11.44%)
Mar 12, 2020	57.98	61.26	55.80	56.29	1,742,279	-6.40(-10.21%)
Mar 11, 2020	64.02	64.46	61.77	62.68	675,273	-3.18(-4.83%)
Mar 10, 2020	64.42	65.87	62.15	65.87	830,669	+3.94(+6.37%)
Mar 09, 2020	64.60	64.60	61.58	61.92	1,654,268	-5.12(-7.63%)
Mar 06, 2020	66.39	67.51	65.29	67.04	1,032,906	-1.56(-2.27%)
Mar 05, 2020	68.95	70.23	68.15	68.60	678,920	-2.18(-3.09%)
Mar 04, 2020	69.47	70.80	68.54	70.78	562,300	+2.84(+4.18%)
Mar 03, 2020	70.97	71.43	67.28	67.95	1,215,105	-2.65(-3.75%)
Mar 02, 2020	68.05	70.59	66.87	70.59	1,230,971	+3.48(+5.19%)
Feb 28, 2020	63.91	67.51	63.61	67.11	1,630,117	+0.60(+0.90%)
Feb 27, 2020	67.79	69.34	66.47	66.51	1,568,604	-3.60(-5.13%)
Feb 26, 2020	70.14	71.68	69.66	70.11	950,626	+0.16(+0.23%)
Feb 25, 2020	72.84	73.13	69.65	69.95	1,517,722	-2.27(-3.14%)
Feb 24, 2020	71.74	73.21	70.96	72.22	1,661,503	-3.13(-4.15%)
Feb 21, 2020	76.62	76.73	74.85	75.35	701,561	-1.72(-2.23%)
Feb 20, 2020	77.69	77.86	75.94	77.07	535,142	-0.71(-0.92%)
Feb 19, 2020	77.38	77.92	77.35	77.78	353,528	+0.86(+1.11%)
Feb 18, 2020	76.65	77.03	76.49	76.92	438,339	-0.30(-0.39%)
Feb 14, 2020	77.09	77.36	76.85	77.22	290,082	+0.31(+0.40%)
Feb 13, 2020	76.51	77.27	76.36	76.91	364,694	-0.13(-0.17%)
Feb 12, 2020	76.71	77.07	76.38	77.05	330,908	+0.84(+1.10%)
Feb 11, 2020	77.04	77.12	76.01	76.21	454,893	-0.20(-0.26%)
Feb 10, 2020	75.06	76.41	74.98	76.41	420,448	+0.96(+1.28%)
Feb 07, 2020	75.82	76.04	75.26	75.45	480,283	-0.70(-0.92%)
Feb 06, 2020	75.84	76.15	75.47	76.15	376,997	+0.60(+0.79%)
Feb 05, 2020	76.37	76.37	74.99	75.56	674,016	+0.36(+0.47%)
Feb 04, 2020	74.50	75.30	74.33	75.20	500,952	+1.95(+2.67%)

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.