Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	64.16	64.44	63.40	64.25	1,109,100	-0.33(-0.51%)
Apr 29, 2020	64.41	64.85	63.83	64.58	1,193,661	+1.66(+2.64%)
Apr 28, 2020	63.88	64.04	62.89	62.92	972,127	-0.53(-0.84%)
Apr 27, 2020	63.51	63.87	63.22	63.45	1,233,256	+0.49(+0.78%)
Apr 24, 2020	63.19	63.19	62.25	62.96	1,158,100	+0.90(+1.45%)
Apr 23, 2020	63.43	63.50	61.96	62.06	985,457	-0.62(-0.99%)
Apr 22, 2020	62.69	62.98	62.47	62.68	837,269	+0.68(+1.10%)
Apr 21, 2020	62.21	62.65	61.41	62.00	2,203,497	-1.55(-2.44%)
Apr 20, 2020	63.59	64.43	63.20	63.55	2,437,236	-0.89(-1.38%)
Apr 17, 2020	64.14	64.44	63.49	64.44	3,182,200	+2.20(+3.53%)
Apr 16, 2020	62.42	62.47	61.59	62.24	2,740,385	+0.17(+0.27%)
Apr 15, 2020	62.20	62.20	61.23	62.07	2,207,324	+0.64(+1.04%)
Apr 14, 2020	61.80	62.05	60.90	61.43	1,762,529	+1.34(+2.23%)
Apr 13, 2020	61.00	61.08	59.51	60.09	1,551,718	-1.49(-2.42%)
Apr 09, 2020	62.23	62.45	61.00	61.58	1,139,300	-0.53(-0.85%)
Apr 08, 2020	61.08	62.37	60.72	62.11	1,112,583	+1.45(+2.39%)
Apr 07, 2020	62.75	62.90	60.46	60.66	1,347,132	-0.21(-0.34%)
Apr 06, 2020	59.83	61.23	59.30	60.87	1,196,822	+3.39(+5.90%)
Apr 03, 2020	58.00	58.53	56.77	57.48	667,800	-1.43(-2.43%)
Apr 02, 2020	58.37	59.30	57.91	58.91	1,107,893	+2.06(+3.62%)
Apr 01, 2020	57.93	58.43	56.65	56.85	1,110,892	-2.33(-3.94%)
Mar 31, 2020	59.27	60.50	58.61	59.18	1,057,879	-0.99(-1.65%)
Mar 30, 2020	59.94	60.45	59.14	60.17	1,215,147	+0.85(+1.43%)
Mar 27, 2020	59.60	60.60	58.72	59.32	1,943,700	-1.18(-1.95%)
Mar 26, 2020	58.66	60.51	58.00	60.50	1,465,401	+2.82(+4.89%)
Mar 25, 2020	58.38	59.33	56.32	57.68	1,225,015	+0.68(+1.19%)
Mar 24, 2020	56.30	57.00	55.56	57.00	2,281,985	+4.10(+7.75%)
Mar 23, 2020	53.94	54.40	51.58	52.90	1,592,560	-0.16(-0.30%)
Mar 20, 2020	56.48	56.90	52.82	53.06	1,613,000	-2.34(-4.22%)
Mar 19, 2020	54.86	56.04	53.60	55.40	2,382,905	+0.61(+1.11%)
Mar 18, 2020	54.78	58.10	52.08	54.79	3,626,694	-0.41(-0.74%)
Mar 17, 2020	53.41	55.37	52.65	55.20	1,702,454	+3.52(+6.81%)
Mar 16, 2020	52.00	53.86	50.94	51.68	1,458,880	-4.64(-8.24%)
Mar 13, 2020	56.35	56.67	53.29	56.32	2,012,300	+3.75(+7.13%)
Mar 12, 2020	54.53	55.47	51.50	52.57	2,072,488	-5.22(-9.03%)
Mar 11, 2020	58.95	59.34	57.44	57.79	1,349,753	-2.54(-4.21%)
Mar 10, 2020	61.09	61.15	59.06	60.33	3,117,725	+1.80(+3.08%)
Mar 09, 2020	58.19	60.47	58.00	58.53	1,375,090	-4.59(-7.27%)
Mar 06, 2020	62.80	63.24	62.16	63.12	1,165,600	-0.32(-0.50%)
Mar 05, 2020	63.85	63.99	62.92	63.44	1,259,892	-1.35(-2.08%)
Mar 04, 2020	63.78	64.95	63.57	64.79	1,223,813	+1.61(+2.55%)
Mar 03, 2020	63.77	64.51	62.56	63.18	1,714,550	-0.98(-1.53%)
Mar 02, 2020	63.60	64.26	62.31	64.16	2,117,290	+1.96(+3.15%)
Feb 28, 2020	59.49	62.46	59.35	62.20	2,723,200	+1.31(+2.15%)
Feb 27, 2020	61.90	62.72	60.88	60.89	2,004,838	-3.05(-4.77%)
Feb 26, 2020	64.36	64.83	63.78	63.94	1,553,422	+0.36(+0.57%)
Feb 25, 2020	65.25	65.50	63.13	63.58	2,226,377	-0.35(-0.55%)
Feb 24, 2020	64.00	64.58	63.51	63.93	1,414,139	-2.01(-3.05%)
Feb 21, 2020	66.95	67.00	65.75	65.94	907,000	-0.80(-1.20%)
Feb 20, 2020	66.91	67.17	66.03	66.74	1,326,057	-0.33(-0.49%)
Feb 19, 2020	66.96	67.37	66.87	67.07	1,233,268	+0.43(+0.65%)
Feb 18, 2020	66.42	67.09	66.10	66.64	2,345,701	-2.19(-3.18%)
Feb 14, 2020	69.48	69.53	68.46	68.83	1,485,100	-0.77(-1.11%)
Feb 13, 2020	69.92	69.92	69.51	69.60	910,331	-1.17(-1.65%)
Feb 12, 2020	70.30	70.79	70.30	70.77	587,881	+0.45(+0.64%)
Feb 11, 2020	70.63	70.85	70.19	70.32	851,188	+0.15(+0.21%)
Feb 10, 2020	70.13	70.21	69.63	70.17	929,323	+0.08(+0.11%)
Feb 07, 2020	71.00	71.25	69.71	70.09	1,462,400	-1.46(-2.04%)
Feb 06, 2020	70.97	71.55	70.97	71.55	662,599	+1.04(+1.47%)
Feb 05, 2020	70.66	71.06	70.35	70.51	1,799,044	-2.49(-3.41%)
Feb 04, 2020	72.17	73.86	71.16	73.00	1,564,831	+2.52(+3.58%)

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.