Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	64.44	64.75	63.99	64.40	278,546	-0.37(-0.57%)
Apr 29, 2020	65.26	65.26	64.46	64.77	170,829	+0.17(+0.26%)
Apr 28, 2020	66.10	66.10	64.49	64.60	430,161	-1.00(-1.52%)
Apr 27, 2020	65.22	65.85	65.07	65.59	101,066	+0.72(+1.11%)
Apr 24, 2020	64.38	64.92	64.00	64.87	95,387	+0.98(+1.53%)
Apr 23, 2020	63.97	64.88	63.74	63.89	124,774	+0.20(+0.31%)
Apr 22, 2020	63.68	63.98	63.33	63.69	150,947	+0.92(+1.47%)
Apr 21, 2020	63.52	63.63	62.64	62.77	242,826	-1.53(-2.38%)
Apr 20, 2020	64.31	65.16	64.12	64.30	172,205	-0.41(-0.63%)
Apr 17, 2020	64.76	64.78	63.93	64.71	278,476	+1.33(+2.10%)
Apr 16, 2020	62.63	63.50	62.45	63.38	154,959	+1.27(+2.05%)
Apr 15, 2020	61.60	62.44	61.37	62.11	143,667	-0.56(-0.89%)
Apr 14, 2020	62.00	62.82	61.94	62.67	128,892	+1.97(+3.24%)
Apr 13, 2020	60.94	61.18	59.98	60.70	106,392	-0.51(-0.84%)
Apr 09, 2020	61.22	61.41	60.73	61.22	124,866	+0.45(+0.73%)
Apr 08, 2020	59.33	61.00	58.62	60.77	731,754	+2.02(+3.44%)
Apr 07, 2020	60.54	60.70	58.67	58.75	1,131,410	-0.74(-1.25%)
Apr 06, 2020	58.52	59.79	58.16	59.49	153,804	+2.75(+4.86%)
Apr 03, 2020	57.09	57.34	56.19	56.73	117,181	-0.57(-0.99%)
Apr 02, 2020	55.59	57.44	55.17	57.30	393,528	+1.54(+2.76%)
Apr 01, 2020	56.18	56.80	55.42	55.76	274,627	-2.12(-3.66%)
Mar 31, 2020	57.95	58.47	57.30	57.88	568,395	-0.28(-0.49%)
Mar 30, 2020	56.75	58.30	56.75	58.17	199,631	+2.57(+4.63%)
Mar 27, 2020	55.01	56.79	54.99	55.59	207,725	-0.93(-1.65%)
Mar 26, 2020	53.79	56.72	53.79	56.52	207,013	+3.20(+6.00%)
Mar 25, 2020	52.69	54.76	51.93	53.32	253,141	+1.03(+1.96%)
Mar 24, 2020	51.52	52.38	51.06	52.30	232,744	+3.38(+6.91%)
Mar 23, 2020	50.86	51.18	48.51	48.92	239,647	-1.95(-3.83%)
Mar 20, 2020	53.45	53.88	50.81	50.86	284,372	-2.21(-4.17%)
Mar 19, 2020	53.01	54.03	52.14	53.08	253,023	-0.13(-0.25%)
Mar 18, 2020	52.34	53.95	51.07	53.21	126,153	-2.07(-3.75%)
Mar 17, 2020	53.33	55.62	52.62	55.28	205,676	+2.95(+5.65%)
Mar 16, 2020	51.98	55.09	51.50	52.33	163,508	-5.39(-9.33%)
Mar 13, 2020	56.68	57.93	53.78	57.71	279,634	+3.60(+6.65%)
Mar 12, 2020	55.25	56.83	53.87	54.11	274,172	-4.77(-8.10%)
Mar 11, 2020	59.99	60.21	58.22	58.88	662,150	-2.48(-4.04%)
Mar 10, 2020	61.16	61.47	58.89	61.36	312,059	+2.06(+3.48%)
Mar 09, 2020	59.23	60.65	58.75	59.30	460,473	-3.32(-5.31%)
Mar 06, 2020	61.49	62.78	61.26	62.62	217,306	-0.43(-0.68%)
Mar 05, 2020	63.26	63.90	62.58	63.05	214,095	-1.44(-2.24%)
Mar 04, 2020	63.22	64.60	62.82	64.49	111,901	+3.30(+5.39%)
Mar 03, 2020	62.88	63.75	60.62	61.20	312,537	-1.25(-2.01%)
Mar 02, 2020	60.48	62.47	60.00	62.45	320,885	+2.57(+4.30%)
Feb 28, 2020	59.33	59.95	58.53	59.88	311,219	-0.94(-1.55%)
Feb 27, 2020	61.99	62.77	60.81	60.82	257,667	-1.86(-2.97%)
Feb 26, 2020	62.95	63.68	62.58	62.68	146,723	+0.02(+0.03%)
Feb 25, 2020	64.63	64.63	62.51	62.66	1,231,656	-1.77(-2.74%)
Feb 24, 2020	64.85	65.17	64.26	64.43	126,999	-2.30(-3.44%)
Feb 21, 2020	66.53	66.74	66.28	66.72	50,009	+0.00(+0.00%)
Feb 20, 2020	66.98	66.99	66.21	66.72	115,731	-0.45(-0.66%)
Feb 19, 2020	67.05	67.22	66.98	67.17	412,379	+0.43(+0.64%)
Feb 18, 2020	66.85	66.98	66.59	66.74	121,189	-0.18(-0.27%)
Feb 14, 2020	67.00	67.00	66.70	66.92	105,915	-0.08(-0.11%)
Feb 13, 2020	67.00	67.25	66.83	67.00	303,504	-0.33(-0.49%)
Feb 12, 2020	67.49	67.52	67.12	67.33	90,636	+0.02(+0.03%)
Feb 11, 2020	67.14	67.38	67.08	67.31	135,261	+0.43(+0.64%)
Feb 10, 2020	66.40	66.94	66.40	66.89	92,003	+0.30(+0.46%)
Feb 07, 2020	67.04	67.04	66.49	66.58	97,387	-0.51(-0.76%)
Feb 06, 2020	67.22	67.22	66.81	67.09	171,466	+0.12(+0.18%)
Feb 05, 2020	66.32	67.11	66.32	66.97	50,244	+1.11(+1.69%)
Feb 04, 2020	65.58	66.06	65.58	65.86	122,704	+1.06(+1.64%)

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.