Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	73.42	73.97	70.69	71.96	18,706,570	-0.27(-0.38%)
Apr 29, 2020	70.59	72.48	70.28	72.23	13,057,384	+3.37(+4.89%)
Apr 28, 2020	70.53	71.14	68.75	68.87	6,830,006	-0.63(-0.91%)
Apr 27, 2020	70.06	71.18	69.05	69.50	7,892,073	-0.05(-0.08%)
Apr 24, 2020	67.61	69.62	67.38	69.55	6,640,298	+2.04(+3.02%)
Apr 23, 2020	68.60	69.67	67.47	67.51	8,373,476	-0.80(-1.17%)
Apr 22, 2020	67.49	68.91	66.54	68.31	8,054,025	+2.60(+3.95%)
Apr 21, 2020	67.06	67.66	65.63	65.71	10,137,621	-2.26(-3.32%)
Apr 20, 2020	68.62	69.73	67.78	67.97	7,890,286	-1.70(-2.44%)
Apr 17, 2020	70.72	71.57	69.04	69.67	10,851,680	-0.62(-0.88%)
Apr 16, 2020	70.30	71.06	68.95	70.29	9,618,784	+0.79(+1.13%)
Apr 15, 2020	69.39	69.83	67.71	69.51	10,878,853	-1.43(-2.01%)
Apr 14, 2020	68.60	71.04	68.57	70.93	12,366,987	+3.89(+5.80%)
Apr 13, 2020	65.59	67.24	65.35	67.05	8,631,732	+1.57(+2.40%)
Apr 09, 2020	68.25	68.46	64.03	65.47	16,907,406	-1.60(-2.39%)
Apr 08, 2020	67.41	68.03	66.24	67.07	11,691,739	+0.55(+0.82%)
Apr 07, 2020	67.06	68.51	64.81	66.53	12,336,285	+1.63(+2.51%)
Apr 06, 2020	62.66	65.28	61.88	64.90	13,281,832	+5.23(+8.77%)
Apr 03, 2020	61.91	62.83	59.04	59.67	9,402,880	-2.55(-4.10%)
Apr 02, 2020	60.25	62.44	59.74	62.22	16,869,468	+1.94(+3.22%)
Apr 01, 2020	59.45	62.84	59.45	60.28	15,487,927	-1.60(-2.59%)
Mar 31, 2020	63.39	64.36	60.97	61.88	14,447,430	-1.26(-2.00%)
Mar 30, 2020	61.46	63.57	60.42	63.14	10,801,872	+2.23(+3.66%)
Mar 27, 2020	60.83	63.22	60.31	60.91	10,647,348	-2.19(-3.46%)
Mar 26, 2020	58.54	63.71	57.85	63.10	17,302,664	+5.40(+9.35%)
Mar 25, 2020	60.28	61.25	57.13	57.70	17,454,168	-2.18(-3.64%)
Mar 24, 2020	60.37	61.85	56.88	59.88	20,724,318	+2.68(+4.69%)
Mar 23, 2020	56.30	59.33	54.07	57.20	16,300,882	+1.48(+2.66%)
Mar 20, 2020	59.48	62.18	55.60	55.71	18,138,866	-3.74(-6.29%)
Mar 19, 2020	55.91	61.79	54.00	59.45	18,715,106	+3.48(+6.23%)
Mar 18, 2020	58.14	59.97	53.05	55.97	20,085,934	-7.02(-11.14%)
Mar 17, 2020	60.29	63.85	56.89	62.99	18,433,564	+3.06(+5.10%)
Mar 16, 2020	62.45	65.10	58.96	59.93	17,631,820	-9.41(-13.57%)
Mar 13, 2020	65.11	70.13	61.52	69.34	17,461,038	+8.04(+13.12%)
Mar 12, 2020	63.59	66.34	61.28	61.30	21,191,510	-6.95(-10.18%)
Mar 11, 2020	69.78	71.15	67.43	68.25	14,631,902	-3.91(-5.41%)
Mar 10, 2020	68.42	72.30	67.83	72.16	14,883,735	+5.72(+8.60%)
Mar 09, 2020	66.22	69.61	65.70	66.44	15,192,987	-4.42(-6.23%)
Mar 06, 2020	69.82	71.42	69.36	70.86	12,612,499	-1.55(-2.15%)
Mar 05, 2020	72.68	74.43	71.99	72.42	10,271,405	-2.41(-3.22%)
Mar 04, 2020	72.37	74.92	71.39	74.82	10,814,732	+3.53(+4.95%)
Mar 03, 2020	73.34	75.00	70.63	71.29	18,000,242	-1.81(-2.48%)
Mar 02, 2020	71.70	73.24	69.99	73.11	16,570,640	+2.05(+2.89%)
Feb 28, 2020	66.92	72.43	66.55	71.05	23,037,034	+2.14(+3.11%)
Feb 27, 2020	69.99	70.95	68.36	68.91	19,698,326	-3.38(-4.67%)
Feb 26, 2020	73.50	74.44	71.77	72.29	14,463,319	-0.51(-0.70%)
Feb 25, 2020	76.17	76.59	72.27	72.80	16,216,148	-2.81(-3.72%)
Feb 24, 2020	75.91	76.98	75.06	75.61	13,390,413	-3.37(-4.26%)
Feb 21, 2020	80.37	80.79	78.34	78.98	13,511,092	-2.21(-2.73%)
Feb 20, 2020	82.41	83.38	80.47	81.19	10,744,509	-0.99(-1.20%)
Feb 19, 2020	80.69	82.23	80.45	82.18	8,616,387	+2.30(+2.87%)
Feb 18, 2020	79.70	80.76	79.43	79.88	7,987,270	-1.42(-1.75%)
Feb 14, 2020	82.17	82.40	80.57	81.31	6,894,338	-0.39(-0.48%)
Feb 13, 2020	82.61	82.92	81.47	81.70	9,284,790	-1.53(-1.84%)
Feb 12, 2020	83.17	83.89	82.84	83.23	10,790,754	+1.56(+1.91%)
Feb 11, 2020	81.10	83.01	80.67	81.67	10,406,857	+1.27(+1.58%)
Feb 10, 2020	78.75	80.44	78.50	80.40	8,222,610	+1.07(+1.35%)
Feb 07, 2020	81.33	81.70	79.29	79.33	11,818,583	-2.89(-3.52%)
Feb 06, 2020	79.91	82.38	78.21	82.23	23,201,142	-0.27(-0.33%)
Feb 05, 2020	82.57	82.71	81.01	82.50	15,530,033	+1.80(+2.23%)
Feb 04, 2020	80.08	80.72	79.29	80.70	10,166,478	+2.22(+2.83%)

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.