Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	72.60	73.84	72.27	72.50	2,753,442	-0.49(-0.67%)
Apr 29, 2020	71.70	73.67	71.18	72.99	3,108,279	+1.94(+2.73%)
Apr 28, 2020	72.72	73.25	70.96	71.05	3,982,539	-2.24(-3.06%)
Apr 27, 2020	74.50	75.00	72.75	73.29	3,489,558	-1.20(-1.61%)
Apr 24, 2020	78.43	78.43	73.49	74.49	5,384,100	+0.81(+1.10%)
Apr 23, 2020	72.94	74.48	72.36	73.68	3,957,696	+1.51(+2.09%)
Apr 22, 2020	73.13	73.24	70.81	72.17	3,845,247	+0.17(+0.23%)
Apr 21, 2020	73.63	73.82	71.72	72.01	3,432,888	-2.86(-3.82%)
Apr 20, 2020	75.35	75.88	74.43	74.87	2,887,407	-1.27(-1.67%)
Apr 17, 2020	74.52	76.23	73.78	76.14	5,888,400	+3.63(+5.01%)
Apr 16, 2020	72.30	73.18	71.58	72.51	4,335,930	+0.96(+1.34%)
Apr 15, 2020	70.75	72.08	70.38	71.55	2,937,450	-0.50(-0.70%)
Apr 14, 2020	69.94	72.25	69.62	72.05	3,379,188	+2.99(+4.33%)
Apr 13, 2020	71.00	71.22	67.34	69.06	2,901,282	-2.75(-3.83%)
Apr 09, 2020	69.88	72.67	69.08	71.81	4,663,200	+2.80(+4.05%)
Apr 08, 2020	65.71	69.56	64.78	69.02	4,735,941	+4.11(+6.33%)
Apr 07, 2020	67.00	68.98	64.77	64.91	4,904,748	-0.23(-0.35%)
Apr 06, 2020	65.10	65.40	63.18	65.14	5,401,308	+2.12(+3.36%)
Apr 03, 2020	60.81	63.90	60.76	63.02	5,939,400	+1.40(+2.28%)
Apr 02, 2020	57.05	61.77	57.00	61.62	4,586,373	+4.08(+7.08%)
Apr 01, 2020	60.28	61.01	56.44	57.54	5,679,621	-5.33(-8.48%)
Mar 31, 2020	65.22	65.60	62.37	62.87	9,068,496	-2.48(-3.79%)
Mar 30, 2020	66.03	67.50	62.01	65.35	5,567,184	-0.70(-1.05%)
Mar 27, 2020	63.99	67.33	63.90	66.05	3,600,300	-0.43(-0.65%)
Mar 26, 2020	64.55	67.16	64.00	66.48	4,676,346	+2.84(+4.46%)
Mar 25, 2020	61.72	66.13	61.33	63.64	5,938,020	+2.01(+3.27%)
Mar 24, 2020	55.26	61.99	54.86	61.63	7,546,071	+9.22(+17.59%)
Mar 23, 2020	54.63	54.76	51.51	52.41	7,908,033	-3.07(-5.54%)
Mar 20, 2020	60.45	62.67	54.20	55.48	7,064,400	-4.64(-7.72%)
Mar 19, 2020	57.58	62.17	56.08	60.12	7,778,109	+2.41(+4.18%)
Mar 18, 2020	55.43	58.27	54.07	57.71	7,405,317	-1.09(-1.85%)
Mar 17, 2020	56.36	58.94	54.06	58.80	7,945,428	+3.56(+6.44%)
Mar 16, 2020	56.67	58.78	55.06	55.24	7,557,282	-6.59(-10.66%)
Mar 13, 2020	64.98	65.33	57.77	61.83	11,608,800	-0.51(-0.81%)
Mar 12, 2020	61.94	65.84	59.54	62.34	9,305,718	-3.45(-5.24%)
Mar 11, 2020	65.65	67.50	64.86	65.79	5,678,730	-1.83(-2.71%)
Mar 10, 2020	66.02	67.65	64.20	67.62	6,402,723	+4.06(+6.39%)
Mar 09, 2020	63.56	65.62	63.50	63.56	5,836,656	-5.06(-7.37%)
Mar 06, 2020	67.51	68.93	66.59	68.62	5,370,300	-1.04(-1.49%)
Mar 05, 2020	73.04	73.04	68.95	69.65	5,670,402	-2.81(-3.87%)
Mar 04, 2020	71.12	72.47	69.60	72.46	6,833,226	+2.94(+4.23%)
Mar 03, 2020	71.25	72.28	68.46	69.52	6,994,521	-1.45(-2.05%)
Mar 02, 2020	69.00	70.98	68.63	70.97	6,063,186	+2.69(+3.94%)
Feb 28, 2020	69.25	69.25	66.38	68.28	10,069,200	-2.71(-3.81%)
Feb 27, 2020	72.51	73.50	70.92	70.99	6,853,797	-2.87(-3.89%)
Feb 26, 2020	75.05	76.48	73.48	73.86	3,122,970	-0.83(-1.11%)
Feb 25, 2020	75.88	76.14	74.39	74.69	4,229,844	-0.74(-0.98%)
Feb 24, 2020	74.72	76.04	74.52	75.43	4,238,859	-1.65(-2.14%)
Feb 21, 2020	77.60	77.60	76.71	77.08	2,534,100	-0.89(-1.14%)
Feb 20, 2020	78.43	78.55	76.57	77.97	3,072,690	-0.47(-0.60%)
Feb 19, 2020	76.94	79.11	76.82	78.44	4,714,473	+1.92(+2.51%)
Feb 18, 2020	76.19	76.74	75.76	76.51	4,071,153	-0.34(-0.44%)
Feb 14, 2020	76.09	76.92	75.68	76.85	2,039,100	+1.34(+1.77%)
Feb 13, 2020	75.06	76.47	75.06	75.51	4,168,155	-0.09(-0.12%)
Feb 12, 2020	77.12	77.31	74.89	75.60	4,105,077	-1.45(-1.88%)
Feb 11, 2020	76.75	77.26	76.11	77.05	2,578,710	+0.90(+1.19%)
Feb 10, 2020	76.93	77.33	75.69	76.15	3,704,685	-1.32(-1.71%)
Feb 07, 2020	78.55	78.62	76.98	77.47	3,288,900	-1.41(-1.79%)
Feb 06, 2020	77.61	78.89	76.83	78.88	4,488,471	+1.84(+2.38%)
Feb 05, 2020	75.77	77.14	75.77	77.04	5,157,699	+1.59(+2.11%)
Feb 04, 2020	74.46	76.12	74.29	75.45	4,120,779	+2.14(+2.92%)

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.