Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	65.37	65.37	63.75	64.25	104,406	-1.64(-2.49%)
Apr 29, 2020	67.39	67.39	65.60	65.89	109,394	-0.46(-0.69%)
Apr 28, 2020	67.19	67.68	66.06	66.35	126,085	+0.31(+0.47%)
Apr 27, 2020	65.58	66.50	65.57	66.04	59,331	+0.80(+1.23%)
Apr 24, 2020	65.11	65.57	64.22	65.23	95,549	+0.35(+0.54%)
Apr 23, 2020	66.14	66.31	64.80	64.89	95,602	-1.01(-1.53%)
Apr 22, 2020	65.32	66.42	64.91	65.90	80,352	+1.71(+2.67%)
Apr 21, 2020	63.60	64.59	63.42	64.18	203,784	-0.98(-1.50%)
Apr 20, 2020	66.86	67.02	65.12	65.16	71,003	-2.53(-3.74%)
Apr 17, 2020	67.23	67.97	66.28	67.69	107,077	+2.12(+3.24%)
Apr 16, 2020	65.59	66.06	65.15	65.57	128,362	-0.04(-0.06%)
Apr 15, 2020	66.19	66.52	65.35	65.60	195,590	-2.28(-3.36%)
Apr 14, 2020	67.48	68.00	66.76	67.88	116,397	+1.79(+2.70%)
Apr 13, 2020	67.79	67.79	65.40	66.10	124,004	-2.29(-3.34%)
Apr 09, 2020	66.25	69.21	66.25	68.38	190,434	+3.22(+4.94%)
Apr 08, 2020	62.38	65.70	61.87	65.16	177,436	+3.15(+5.08%)
Apr 07, 2020	64.46	64.46	61.88	62.01	255,328	-0.56(-0.89%)
Apr 06, 2020	60.28	63.23	60.21	62.57	351,862	+4.38(+7.52%)
Apr 03, 2020	59.80	60.12	57.78	58.19	101,978	-2.01(-3.34%)
Apr 02, 2020	57.93	60.61	57.93	60.20	346,184	+1.66(+2.84%)
Apr 01, 2020	59.80	60.39	57.34	58.54	218,354	-3.74(-6.01%)
Mar 31, 2020	64.22	64.22	62.02	62.29	160,394	-2.40(-3.72%)
Mar 30, 2020	62.98	65.05	62.67	64.69	234,628	+2.20(+3.52%)
Mar 27, 2020	60.08	64.55	59.82	62.49	281,328	+0.46(+0.74%)
Mar 26, 2020	57.55	62.66	57.55	62.03	336,774	+4.64(+8.09%)
Mar 25, 2020	55.94	59.47	54.27	57.39	196,983	+1.50(+2.68%)
Mar 24, 2020	52.63	56.25	52.48	55.89	308,192	+5.15(+10.14%)
Mar 23, 2020	53.28	53.28	49.07	50.74	448,218	-2.76(-5.16%)
Mar 20, 2020	58.58	58.58	53.11	53.51	3,067,490	-4.76(-8.17%)
Mar 19, 2020	60.37	60.37	57.96	58.27	906,409	-2.80(-4.59%)
Mar 18, 2020	60.15	61.99	58.25	61.07	202,897	-3.31(-5.15%)
Mar 17, 2020	58.37	64.39	57.90	64.38	222,536	+6.96(+12.11%)
Mar 16, 2020	58.03	62.72	56.29	57.43	361,191	-7.00(-10.87%)
Mar 13, 2020	64.15	64.43	59.80	64.43	672,954	+3.64(+5.98%)
Mar 12, 2020	63.90	64.88	60.17	60.79	476,063	-7.03(-10.37%)
Mar 11, 2020	69.92	69.92	66.92	67.82	168,603	-3.62(-5.07%)
Mar 10, 2020	71.93	72.67	68.37	71.44	245,708	+0.88(+1.24%)
Mar 09, 2020	70.86	72.45	67.41	70.57	271,215	-4.31(-5.75%)
Mar 06, 2020	73.60	75.18	72.18	74.87	159,888	-0.57(-0.75%)
Mar 05, 2020	75.44	76.39	74.81	75.44	98,400	-1.29(-1.68%)
Mar 04, 2020	73.62	76.78	73.60	76.73	281,650	+4.07(+5.60%)
Mar 03, 2020	73.55	75.05	72.41	72.65	267,376	-0.88(-1.19%)
Mar 02, 2020	69.67	73.54	69.67	73.53	375,719	+4.26(+6.15%)
Feb 28, 2020	70.37	70.57	67.98	69.27	494,138	-2.78(-3.86%)
Feb 27, 2020	74.97	75.40	72.03	72.06	350,838	-3.31(-4.39%)
Feb 26, 2020	76.09	76.85	75.36	75.36	203,552	-0.79(-1.03%)
Feb 25, 2020	78.01	78.01	76.11	76.15	1,015,442	-1.70(-2.19%)
Feb 24, 2020	78.32	78.81	77.85	77.85	1,358,680	-0.94(-1.19%)
Feb 21, 2020	78.81	79.21	78.78	78.79	654,249	-0.12(-0.15%)
Feb 20, 2020	78.73	78.99	78.37	78.91	61,692	+0.17(+0.22%)
Feb 19, 2020	79.23	79.34	78.72	78.74	39,867	-0.77(-0.97%)
Feb 18, 2020	79.15	79.65	78.98	79.51	110,748	+0.64(+0.81%)
Feb 14, 2020	78.53	78.94	78.51	78.87	22,936	+0.54(+0.69%)
Feb 13, 2020	77.47	78.41	77.47	78.33	70,976	+0.79(+1.03%)
Feb 12, 2020	77.45	77.69	77.26	77.54	41,891	+0.02(+0.03%)
Feb 11, 2020	77.33	77.71	77.33	77.52	114,380	+0.29(+0.38%)
Feb 10, 2020	77.12	77.23	76.88	77.23	58,492	+0.30(+0.39%)
Feb 07, 2020	77.28	77.40	76.92	76.92	83,506	-0.22(-0.29%)
Feb 06, 2020	77.23	77.51	77.06	77.14	78,819	+0.01(+0.02%)
Feb 05, 2020	76.70	77.34	76.56	77.13	56,974	+0.34(+0.44%)
Feb 04, 2020	77.64	77.76	76.79	76.79	125,327	-0.75(-0.97%)

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.