Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	63.26	65.73	61.05	63.81	2,785,823	-1.76(-2.68%)
Apr 29, 2020	63.06	66.06	62.25	65.57	916,214	+4.88(+8.05%)
Apr 28, 2020	61.17	62.60	60.16	60.69	732,601	+1.66(+2.81%)
Apr 27, 2020	55.55	59.37	55.38	59.03	657,866	+3.52(+6.33%)
Apr 24, 2020	54.25	55.77	53.19	55.51	548,509	+1.97(+3.68%)
Apr 23, 2020	53.05	54.92	52.67	53.54	590,867	+1.23(+2.36%)
Apr 22, 2020	53.61	54.05	52.16	52.31	679,290	+0.04(+0.07%)
Apr 21, 2020	52.14	53.74	50.40	52.27	860,369	-2.18(-4.00%)
Apr 20, 2020	52.86	57.15	52.71	54.45	894,491	-0.91(-1.65%)
Apr 17, 2020	52.97	55.59	52.28	55.36	615,735	+4.86(+9.62%)
Apr 16, 2020	53.54	53.54	49.32	50.50	807,678	-3.13(-5.84%)
Apr 15, 2020	54.17	54.69	53.02	53.64	755,343	-3.35(-5.87%)
Apr 14, 2020	60.16	60.56	55.51	56.99	852,668	-1.83(-3.11%)
Apr 13, 2020	63.16	63.16	58.55	58.82	514,945	-4.17(-6.63%)
Apr 09, 2020	60.15	64.16	59.57	62.99	928,558	+4.31(+7.34%)
Apr 08, 2020	56.20	59.47	54.91	58.68	757,803	+3.53(+6.39%)
Apr 07, 2020	53.28	56.83	52.99	55.16	1,038,098	+3.41(+6.59%)
Apr 06, 2020	51.20	53.31	50.81	51.75	706,544	+2.74(+5.58%)
Apr 03, 2020	48.78	50.40	47.16	49.01	615,060	-0.12(-0.23%)
Apr 02, 2020	47.79	51.60	47.00	49.13	953,171	+1.73(+3.65%)
Apr 01, 2020	47.08	48.32	45.97	47.39	724,932	-2.15(-4.34%)
Mar 31, 2020	49.46	51.50	48.83	49.54	470,129	-0.49(-0.98%)
Mar 30, 2020	48.98	50.27	47.28	50.03	644,237	+0.98(+1.99%)
Mar 27, 2020	49.23	51.66	48.82	49.06	913,243	-2.40(-4.66%)
Mar 26, 2020	49.11	52.25	48.62	51.45	684,685	+3.21(+6.66%)
Mar 25, 2020	48.27	51.02	46.80	48.24	719,203	+0.83(+1.74%)
Mar 24, 2020	46.52	48.60	43.97	47.41	789,920	+3.70(+8.47%)
Mar 23, 2020	46.26	47.42	42.35	43.71	866,644	-3.43(-7.27%)
Mar 20, 2020	51.35	52.86	46.23	47.14	1,143,976	-4.03(-7.88%)
Mar 19, 2020	49.39	52.41	44.45	51.17	1,567,358	+0.85(+1.69%)
Mar 18, 2020	52.63	55.42	48.52	50.32	1,703,834	-6.00(-10.66%)
Mar 17, 2020	51.34	56.49	48.97	56.32	1,883,393	+6.13(+12.21%)
Mar 16, 2020	48.84	54.08	46.46	50.19	1,442,209	-5.09(-9.20%)
Mar 13, 2020	51.27	55.29	48.92	55.28	1,133,503	+8.13(+17.23%)
Mar 12, 2020	46.60	52.93	44.20	47.16	1,695,640	-2.97(-5.93%)
Mar 11, 2020	52.29	52.43	49.13	50.13	1,581,137	-4.20(-7.73%)
Mar 10, 2020	52.54	54.52	47.60	54.33	2,356,537	+6.27(+13.05%)
Mar 09, 2020	55.11	55.11	44.55	48.06	2,607,369	-13.05(-21.36%)
Mar 06, 2020	63.40	64.74	60.00	61.12	971,236	-5.02(-7.59%)
Mar 05, 2020	67.59	68.26	65.40	66.13	710,824	-4.24(-6.02%)
Mar 04, 2020	70.63	70.82	68.08	70.37	655,406	+0.68(+0.98%)
Mar 03, 2020	72.49	72.74	68.66	69.68	935,912	-2.97(-4.09%)
Mar 02, 2020	69.76	72.69	68.43	72.66	631,139	+3.05(+4.38%)
Feb 28, 2020	71.04	72.33	68.80	69.61	932,387	-3.83(-5.21%)
Feb 27, 2020	75.15	76.76	73.39	73.44	509,436	-3.45(-4.49%)
Feb 26, 2020	79.04	79.23	76.59	76.90	377,351	-1.49(-1.90%)
Feb 25, 2020	79.93	80.31	77.10	78.38	614,002	-1.44(-1.80%)
Feb 24, 2020	80.15	80.39	78.57	79.82	380,698	-2.10(-2.56%)
Feb 21, 2020	82.67	82.67	81.75	81.92	281,669	-1.22(-1.46%)
Feb 20, 2020	81.56	83.21	81.56	83.13	404,541	+1.22(+1.48%)
Feb 19, 2020	82.03	82.23	81.70	81.92	214,687	+0.43(+0.53%)
Feb 18, 2020	82.08	82.80	81.05	81.48	374,155	-0.96(-1.16%)
Feb 14, 2020	82.53	82.68	82.03	82.44	274,857	-0.18(-0.21%)
Feb 13, 2020	81.58	82.82	81.58	82.62	313,929	+0.38(+0.46%)
Feb 12, 2020	82.78	82.88	81.58	82.24	291,373	+0.15(+0.18%)
Feb 11, 2020	82.02	82.88	81.76	82.09	359,860	+0.63(+0.77%)
Feb 10, 2020	80.55	81.49	80.52	81.47	335,535	+0.60(+0.74%)
Feb 07, 2020	81.09	81.09	80.36	80.87	288,480	-0.76(-0.93%)
Feb 06, 2020	83.46	83.62	81.58	81.63	362,297	-1.27(-1.53%)
Feb 05, 2020	82.56	83.10	82.26	82.89	267,042	+1.60(+1.97%)
Feb 04, 2020	81.30	81.85	80.74	81.29	485,997	+1.44(+1.81%)

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.