Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	62.48	62.77	58.92	59.14	2,618,956	-4.15(-6.56%)
Apr 29, 2020	65.74	65.84	63.27	63.30	1,802,740	-1.25(-1.94%)
Apr 28, 2020	68.56	69.44	64.06	64.55	4,378,180	-9.19(-12.46%)
Apr 27, 2020	71.75	74.15	71.04	73.73	763,334	+3.15(+4.46%)
Apr 24, 2020	71.49	71.49	69.41	70.59	580,857	+0.12(+0.17%)
Apr 23, 2020	71.82	72.70	70.01	70.47	565,539	-1.16(-1.62%)
Apr 22, 2020	74.27	74.27	71.49	71.63	631,601	-0.43(-0.60%)
Apr 21, 2020	72.20	73.60	71.49	72.06	623,110	-2.08(-2.80%)
Apr 20, 2020	76.28	76.32	73.17	74.14	693,170	-2.98(-3.87%)
Apr 17, 2020	76.51	77.49	74.91	77.12	856,544	+2.99(+4.04%)
Apr 16, 2020	74.90	75.38	73.08	74.13	978,707	-0.42(-0.57%)
Apr 15, 2020	76.22	76.85	74.22	74.55	1,373,394	-3.74(-4.78%)
Apr 14, 2020	76.35	78.74	75.68	78.29	1,637,793	+4.01(+5.40%)
Apr 13, 2020	75.52	75.52	73.16	74.28	678,153	-0.84(-1.12%)
Apr 09, 2020	73.97	75.73	73.35	75.13	1,369,870	+2.25(+3.08%)
Apr 08, 2020	71.29	73.53	70.16	72.88	834,617	+1.08(+1.50%)
Apr 07, 2020	72.45	74.54	71.45	71.80	1,128,212	+2.22(+3.19%)
Apr 06, 2020	66.95	70.52	66.30	69.58	1,068,887	+5.73(+8.98%)
Apr 03, 2020	64.87	66.98	63.41	63.84	1,071,598	-1.70(-2.59%)
Apr 02, 2020	65.18	68.54	64.25	65.54	1,086,023	-0.58(-0.88%)
Apr 01, 2020	67.82	68.55	64.05	66.13	1,329,587	-1.69(-2.49%)
Mar 31, 2020	70.78	74.29	67.01	67.82	2,258,115	-3.86(-5.38%)
Mar 30, 2020	68.18	72.41	66.52	71.67	1,062,035	+3.41(+4.99%)
Mar 27, 2020	67.72	71.07	66.89	68.27	890,476	-2.49(-3.52%)
Mar 26, 2020	67.70	71.52	65.01	70.76	1,193,618	+4.04(+6.05%)
Mar 25, 2020	70.77	71.84	65.65	66.72	1,404,001	-3.41(-4.86%)
Mar 24, 2020	62.50	71.19	62.50	70.13	1,630,219	+10.10(+16.83%)
Mar 23, 2020	65.71	67.65	59.05	60.02	1,626,316	-7.42(-11.00%)
Mar 20, 2020	73.67	73.67	65.69	67.44	1,659,241	-6.20(-8.42%)
Mar 19, 2020	75.55	76.81	69.21	73.64	1,546,724	-3.09(-4.03%)
Mar 18, 2020	71.63	77.03	69.25	76.73	1,417,263	+0.35(+0.46%)
Mar 17, 2020	71.88	76.82	65.71	76.38	1,731,877	+6.35(+9.06%)
Mar 16, 2020	74.23	79.11	69.62	70.04	1,586,168	-10.76(-13.31%)
Mar 13, 2020	75.81	80.81	75.01	80.80	1,701,391	+8.94(+12.44%)
Mar 12, 2020	74.09	75.94	70.78	71.86	1,430,776	-8.42(-10.49%)
Mar 11, 2020	82.52	84.01	79.12	80.28	1,532,837	-5.34(-6.24%)
Mar 10, 2020	83.92	85.67	81.31	85.62	1,576,014	+4.72(+5.83%)
Mar 09, 2020	82.36	83.40	79.55	80.90	1,566,781	-6.70(-7.65%)
Mar 06, 2020	86.84	88.28	85.17	87.60	1,391,405	-2.61(-2.90%)
Mar 05, 2020	90.89	91.73	88.99	90.21	1,114,031	-2.93(-3.15%)
Mar 04, 2020	90.66	93.50	89.93	93.15	973,889	+4.16(+4.67%)
Mar 03, 2020	89.73	91.55	88.09	88.99	1,506,219	-1.42(-1.57%)
Mar 02, 2020	83.85	90.64	82.19	90.41	1,713,496	+7.24(+8.71%)
Feb 28, 2020	85.21	85.76	82.16	83.17	2,463,071	-3.94(-4.53%)
Feb 27, 2020	91.24	91.51	87.05	87.11	1,953,438	-4.88(-5.30%)
Feb 26, 2020	93.95	94.72	91.96	91.99	1,325,730	-1.42(-1.52%)
Feb 25, 2020	96.26	96.60	93.33	93.41	1,046,779	-2.46(-2.57%)
Feb 24, 2020	98.05	98.77	95.86	95.87	868,920	-3.43(-3.45%)
Feb 21, 2020	99.82	100.16	98.80	99.29	765,043	-0.71(-0.71%)
Feb 20, 2020	100.82	100.82	99.16	100.01	381,374	-0.80(-0.80%)
Feb 19, 2020	101.78	101.95	100.78	100.81	488,166	-0.74(-0.73%)
Feb 18, 2020	102.49	103.05	101.37	101.55	529,330	-1.21(-1.18%)
Feb 14, 2020	102.27	102.81	102.00	102.77	686,790	+0.32(+0.31%)
Feb 13, 2020	100.95	102.97	100.95	102.44	891,513	+0.99(+0.98%)
Feb 12, 2020	102.44	102.58	101.35	101.45	745,487	-1.05(-1.03%)
Feb 11, 2020	102.10	103.04	101.83	102.51	981,318	+0.75(+0.74%)
Feb 10, 2020	100.78	101.97	100.55	101.76	724,852	+1.12(+1.11%)
Feb 07, 2020	100.91	101.08	100.01	100.64	846,547	-0.01(-0.01%)
Feb 06, 2020	98.76	101.50	97.78	100.65	972,584	+4.31(+4.47%)
Feb 05, 2020	95.48	96.52	94.61	96.34	753,266	+1.76(+1.86%)
Feb 04, 2020	95.74	95.80	94.54	94.59	632,193	-0.24(-0.25%)

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.