Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	63.97	64.27	63.52	63.92	280,605	-0.37(-0.57%)
Apr 29, 2020	64.78	64.78	63.99	64.29	172,092	+0.17(+0.26%)
Apr 28, 2020	65.61	65.61	64.02	64.12	433,339	-0.99(-1.52%)
Apr 27, 2020	64.75	65.37	64.59	65.11	101,813	+0.72(+1.11%)
Apr 24, 2020	63.91	64.44	63.53	64.40	96,092	+0.97(+1.53%)
Apr 23, 2020	63.50	64.41	63.27	63.43	125,696	+0.20(+0.31%)
Apr 22, 2020	63.22	63.51	62.86	63.23	152,063	+0.91(+1.47%)
Apr 21, 2020	63.06	63.16	62.18	62.31	244,620	-1.52(-2.38%)
Apr 20, 2020	63.84	64.68	63.65	63.83	173,478	-0.41(-0.63%)
Apr 17, 2020	64.28	64.30	63.46	64.24	280,534	+1.32(+2.10%)
Apr 16, 2020	62.17	63.04	61.99	62.92	156,104	+1.26(+2.05%)
Apr 15, 2020	61.15	61.98	60.92	61.65	144,729	-0.56(-0.89%)
Apr 14, 2020	61.55	62.36	61.48	62.21	129,845	+1.95(+3.24%)
Apr 13, 2020	60.49	60.73	59.54	60.26	107,178	-0.51(-0.84%)
Apr 09, 2020	60.78	60.95	60.29	60.77	125,789	+0.44(+0.73%)
Apr 08, 2020	58.89	60.55	58.19	60.32	737,161	+2.01(+3.44%)
Apr 07, 2020	60.10	60.26	58.24	58.31	1,139,771	-0.74(-1.25%)
Apr 06, 2020	58.09	59.35	57.73	59.05	154,940	+2.73(+4.86%)
Apr 03, 2020	56.67	56.92	55.78	56.32	118,047	-0.57(-0.99%)
Apr 02, 2020	55.18	57.01	54.76	56.88	396,436	+1.53(+2.76%)
Apr 01, 2020	55.77	56.38	55.02	55.35	276,656	-2.10(-3.66%)
Mar 31, 2020	57.52	58.04	56.88	57.46	572,596	-0.28(-0.49%)
Mar 30, 2020	56.34	57.87	56.34	57.74	201,106	+2.56(+4.63%)
Mar 27, 2020	54.61	56.37	54.59	55.18	209,260	-0.92(-1.65%)
Mar 26, 2020	53.39	56.31	53.39	56.11	208,543	+3.18(+6.00%)
Mar 25, 2020	52.30	54.35	51.55	52.93	255,012	+1.02(+1.96%)
Mar 24, 2020	51.14	52.00	50.69	51.91	234,463	+3.36(+6.91%)
Mar 23, 2020	50.49	50.80	48.15	48.56	241,418	-1.93(-3.83%)
Mar 20, 2020	53.05	53.49	50.44	50.49	286,473	-2.20(-4.17%)
Mar 19, 2020	52.62	53.64	51.75	52.69	254,893	-0.13(-0.25%)
Mar 18, 2020	51.96	53.55	50.69	52.82	127,085	-2.06(-3.75%)
Mar 17, 2020	52.94	55.21	52.23	54.87	207,196	+2.93(+5.65%)
Mar 16, 2020	51.60	54.69	51.12	51.94	164,716	-5.35(-9.33%)
Mar 13, 2020	56.26	57.50	53.38	57.29	281,700	+3.57(+6.65%)
Mar 12, 2020	54.85	56.41	53.47	53.71	276,198	-4.73(-8.10%)
Mar 11, 2020	59.55	59.77	57.80	58.45	667,043	-2.46(-4.04%)
Mar 10, 2020	60.71	61.02	58.46	60.91	314,365	+2.05(+3.48%)
Mar 09, 2020	58.80	60.20	58.31	58.86	463,876	-3.30(-5.31%)
Mar 06, 2020	61.04	62.32	60.82	62.16	218,912	-0.42(-0.68%)
Mar 05, 2020	62.79	63.43	62.12	62.59	215,677	-1.43(-2.24%)
Mar 04, 2020	62.76	64.12	62.36	64.02	112,728	+3.27(+5.39%)
Mar 03, 2020	62.42	63.28	60.17	60.75	314,847	-1.24(-2.01%)
Mar 02, 2020	60.04	62.01	59.56	61.99	323,256	+2.56(+4.30%)
Feb 28, 2020	58.89	59.51	58.10	59.44	313,519	-0.93(-1.55%)
Feb 27, 2020	61.54	62.31	60.36	60.37	259,571	-1.85(-2.97%)
Feb 26, 2020	62.49	63.22	62.12	62.22	147,808	+0.02(+0.03%)
Feb 25, 2020	64.16	64.16	62.05	62.20	1,240,758	-1.75(-2.74%)
Feb 24, 2020	64.38	64.69	63.79	63.95	127,938	-2.28(-3.44%)
Feb 21, 2020	66.05	66.25	65.80	66.23	50,379	+0.00(+0.00%)
Feb 20, 2020	66.49	66.50	65.73	66.23	116,586	-0.44(-0.66%)
Feb 19, 2020	66.56	66.73	66.49	66.68	415,426	+0.42(+0.64%)
Feb 18, 2020	66.36	66.49	66.10	66.25	122,084	-0.18(-0.27%)
Feb 14, 2020	66.51	66.51	66.21	66.43	106,698	-0.08(-0.11%)
Feb 13, 2020	66.51	66.75	66.34	66.51	305,747	-0.33(-0.49%)
Feb 12, 2020	67.00	67.03	66.63	66.84	91,306	+0.02(+0.03%)
Feb 11, 2020	66.65	66.89	66.58	66.82	136,261	+0.42(+0.64%)
Feb 10, 2020	65.91	66.45	65.91	66.40	92,683	+0.30(+0.46%)
Feb 07, 2020	66.55	66.55	66.00	66.09	98,107	-0.51(-0.76%)
Feb 06, 2020	66.73	66.73	66.31	66.60	172,733	+0.12(+0.18%)
Feb 05, 2020	65.83	66.62	65.83	66.48	50,615	+1.10(+1.69%)
Feb 04, 2020	65.09	65.57	65.09	65.38	123,611	+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.