Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	71.59	71.75	68.12	70.36	46,871,932	+0.72(+1.03%)
Apr 29, 2020	70.33	71.20	67.05	69.64	93,247,992	+3.74(+5.68%)
Apr 28, 2020	66.91	67.06	65.40	65.89	11,663,326	-1.03(-1.54%)
Apr 27, 2020	66.92	67.34	65.53	66.92	17,470,608	+0.22(+0.33%)
Apr 24, 2020	64.58	67.13	63.86	66.70	29,180,824	+1.47(+2.26%)
Apr 23, 2020	68.82	70.36	62.31	65.23	78,090,136	-2.87(-4.22%)
Apr 22, 2020	66.65	68.31	66.01	68.10	16,691,900	+2.33(+3.54%)
Apr 21, 2020	67.21	68.88	65.55	65.77	23,840,920	-2.29(-3.36%)
Apr 20, 2020	69.51	71.34	67.55	68.06	37,000,408	-2.29(-3.25%)
Apr 17, 2020	71.34	71.85	67.85	70.35	112,645,776	+6.24(+9.73%)
Apr 16, 2020	62.68	64.46	62.36	64.11	23,838,720	+1.60(+2.56%)
Apr 15, 2020	63.79	64.15	62.37	62.51	13,597,449	-2.61(-4.01%)
Apr 14, 2020	63.27	65.20	63.10	65.12	17,164,044	+2.07(+3.28%)
Apr 13, 2020	63.49	63.66	61.74	63.05	19,382,088	+1.48(+2.41%)
Apr 09, 2020	62.29	62.48	61.10	61.57	15,307,429	-1.24(-1.97%)
Apr 08, 2020	62.59	62.93	61.62	62.81	14,570,522	+0.27(+0.43%)
Apr 07, 2020	64.74	65.06	60.72	62.54	23,772,394	-2.56(-3.94%)
Apr 06, 2020	66.37	66.71	63.55	65.10	22,800,494	-0.40(-0.61%)
Apr 03, 2020	64.84	66.56	63.96	65.51	23,188,230	+1.03(+1.60%)
Apr 02, 2020	60.15	64.89	59.79	64.48	24,447,858	+3.74(+6.16%)
Apr 01, 2020	62.25	62.31	60.30	60.73	14,531,673	-1.88(-3.01%)
Mar 31, 2020	63.61	63.93	61.80	62.62	14,465,980	-0.98(-1.54%)
Mar 30, 2020	63.11	64.01	61.89	63.60	19,013,564	+2.58(+4.23%)
Mar 27, 2020	61.74	63.14	60.23	61.02	19,725,582	-0.85(-1.37%)
Mar 26, 2020	58.55	61.90	58.42	61.86	21,921,524	+3.52(+6.03%)
Mar 25, 2020	61.87	62.39	58.08	58.34	28,800,210	-3.60(-5.81%)
Mar 24, 2020	62.93	63.51	60.40	61.95	24,584,866	+1.13(+1.86%)
Mar 23, 2020	63.07	63.07	57.67	60.82	23,712,582	-0.54(-0.89%)
Mar 20, 2020	66.59	68.35	60.45	61.36	41,919,148	-4.43(-6.73%)
Mar 19, 2020	67.83	72.01	65.57	65.79	55,227,688	-0.73(-1.10%)
Mar 18, 2020	61.65	67.01	61.12	66.52	41,696,988	+4.10(+6.58%)
Mar 17, 2020	58.63	63.72	57.79	62.42	34,399,468	+6.10(+10.83%)
Mar 16, 2020	56.32	60.97	53.95	56.32	31,941,954	-2.94(-4.96%)
Mar 13, 2020	60.25	60.30	56.54	59.26	35,956,520	+1.82(+3.16%)
Mar 12, 2020	59.00	61.03	56.85	57.44	31,439,394	-3.72(-6.08%)
Mar 11, 2020	61.33	62.55	60.40	61.16	38,604,960	+1.13(+1.88%)
Mar 10, 2020	62.66	62.70	57.08	60.03	33,211,018	-0.98(-1.60%)
Mar 09, 2020	64.66	64.89	60.65	61.01	39,550,936	-5.56(-8.35%)
Mar 06, 2020	62.50	66.72	62.32	66.57	38,205,712	+3.39(+5.37%)
Mar 05, 2020	62.24	64.31	61.85	63.18	27,349,934	+0.10(+0.16%)
Mar 04, 2020	62.16	63.08	60.24	63.08	28,592,426	+1.49(+2.43%)
Mar 03, 2020	61.63	62.09	59.34	61.58	29,478,814	-0.99(-1.58%)
Mar 02, 2020	58.35	62.57	58.16	62.57	37,456,964	+5.01(+8.71%)
Feb 28, 2020	58.23	58.98	55.29	57.56	40,736,440	-2.74(-4.54%)
Feb 27, 2020	64.98	65.46	59.96	60.30	61,990,828	-1.69(-2.73%)
Feb 26, 2020	59.18	62.63	58.69	61.99	42,176,268	+3.82(+6.56%)
Feb 25, 2020	61.18	61.28	57.28	58.17	47,173,904	-2.32(-3.84%)
Feb 24, 2020	61.32	61.84	59.41	60.50	51,568,476	+2.66(+4.59%)
Feb 21, 2020	55.75	57.91	55.44	57.84	27,188,396	+2.24(+4.03%)
Feb 20, 2020	55.81	55.90	54.85	55.60	10,475,598	-0.29(-0.52%)
Feb 19, 2020	55.77	56.05	55.45	55.89	9,335,311	+0.28(+0.51%)
Feb 18, 2020	56.06	56.26	55.36	55.61	11,935,736	-0.46(-0.81%)
Feb 14, 2020	55.94	56.15	55.63	56.06	10,976,824	+0.63(+1.14%)
Feb 13, 2020	55.71	56.24	55.20	55.43	9,669,249	-0.12(-0.22%)
Feb 12, 2020	56.01	56.28	55.03	55.56	16,751,357	-0.67(-1.20%)
Feb 11, 2020	57.20	57.25	56.01	56.23	15,478,803	-1.02(-1.78%)
Feb 10, 2020	57.52	57.59	56.11	57.25	29,313,618	+0.10(+0.17%)
Feb 07, 2020	58.07	59.08	56.75	57.15	32,922,158	+0.55(+0.97%)
Feb 06, 2020	55.84	58.01	54.81	56.60	34,647,760	+1.94(+3.55%)
Feb 05, 2020	54.95	55.23	53.17	54.66	25,516,464	-1.27(-2.27%)
Feb 04, 2020	56.43	56.44	55.50	55.93	19,097,584	+0.86(+1.57%)

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.