Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	62.68	65.13	60.49	63.23	2,811,751	-1.74(-2.68%)
Apr 29, 2020	62.48	65.45	61.68	64.97	924,741	+4.84(+8.05%)
Apr 28, 2020	60.60	62.02	59.60	60.13	739,420	+1.65(+2.81%)
Apr 27, 2020	55.03	58.83	54.87	58.48	663,989	+3.48(+6.33%)
Apr 24, 2020	53.75	55.26	52.70	55.00	553,614	+1.95(+3.68%)
Apr 23, 2020	52.56	54.41	52.18	53.05	596,366	+1.22(+2.36%)
Apr 22, 2020	53.12	53.55	51.68	51.82	685,612	+0.04(+0.07%)
Apr 21, 2020	51.66	53.25	49.93	51.79	868,376	-2.16(-4.00%)
Apr 20, 2020	52.37	56.63	52.22	53.94	902,816	-0.91(-1.65%)
Apr 17, 2020	52.48	55.08	51.80	54.85	621,466	+4.81(+9.62%)
Apr 16, 2020	53.05	53.05	48.86	50.04	815,195	-3.11(-5.84%)
Apr 15, 2020	53.67	54.18	52.53	53.14	762,374	-3.32(-5.87%)
Apr 14, 2020	59.61	60.01	55.00	56.46	860,603	-1.81(-3.11%)
Apr 13, 2020	62.58	62.58	58.01	58.27	519,738	-4.14(-6.63%)
Apr 09, 2020	59.59	63.57	59.02	62.41	937,200	+4.27(+7.34%)
Apr 08, 2020	55.69	58.92	54.40	58.14	764,856	+3.49(+6.39%)
Apr 07, 2020	52.79	56.31	52.51	54.65	1,047,759	+3.38(+6.59%)
Apr 06, 2020	50.73	52.82	50.35	51.27	713,120	+2.71(+5.58%)
Apr 03, 2020	48.33	49.93	46.72	48.56	620,784	-0.11(-0.23%)
Apr 02, 2020	47.35	51.12	46.56	48.67	962,042	+1.72(+3.65%)
Apr 01, 2020	46.64	47.87	45.54	46.96	731,679	-2.13(-4.34%)
Mar 31, 2020	49.01	51.02	48.38	49.09	474,504	-0.48(-0.98%)
Mar 30, 2020	48.53	49.81	46.84	49.57	650,233	+0.97(+1.99%)
Mar 27, 2020	48.78	51.18	48.37	48.60	921,743	-2.38(-4.66%)
Mar 26, 2020	48.66	51.77	48.18	50.98	691,057	+3.19(+6.66%)
Mar 25, 2020	47.82	50.55	46.37	47.79	725,897	+0.82(+1.74%)
Mar 24, 2020	46.09	48.15	43.56	46.98	797,271	+3.67(+8.47%)
Mar 23, 2020	45.83	46.98	41.96	43.31	874,710	-3.40(-7.27%)
Mar 20, 2020	50.87	52.37	45.81	46.70	1,154,623	-3.99(-7.88%)
Mar 19, 2020	48.94	51.93	44.04	50.70	1,581,946	+0.84(+1.69%)
Mar 18, 2020	52.15	54.91	48.08	49.85	1,719,691	-5.95(-10.66%)
Mar 17, 2020	50.86	55.97	48.52	55.80	1,900,922	+6.07(+12.21%)
Mar 16, 2020	48.39	53.58	46.03	49.73	1,455,632	-5.04(-9.20%)
Mar 13, 2020	50.79	54.78	48.47	54.77	1,144,053	+8.05(+17.23%)
Mar 12, 2020	46.17	52.44	43.79	46.72	1,711,422	-2.95(-5.93%)
Mar 11, 2020	51.81	51.95	48.67	49.67	1,595,852	-4.16(-7.73%)
Mar 10, 2020	52.05	54.01	47.16	53.83	2,378,470	+6.21(+13.05%)
Mar 09, 2020	54.60	54.60	44.14	47.62	2,631,635	-12.93(-21.36%)
Mar 06, 2020	62.81	64.14	59.44	60.55	980,276	-4.97(-7.59%)
Mar 05, 2020	66.97	67.63	64.79	65.52	717,440	-4.20(-6.02%)
Mar 04, 2020	69.97	70.17	67.45	69.72	661,506	+0.68(+0.98%)
Mar 03, 2020	71.82	72.07	68.03	69.04	944,623	-2.95(-4.09%)
Mar 02, 2020	69.12	72.02	67.80	71.99	637,013	+3.02(+4.38%)
Feb 28, 2020	70.39	71.66	68.16	68.97	941,064	-3.79(-5.21%)
Feb 27, 2020	74.45	76.05	72.71	72.76	514,178	-3.42(-4.49%)
Feb 26, 2020	78.32	78.49	75.88	76.19	380,863	-1.47(-1.90%)
Feb 25, 2020	79.20	79.57	76.39	77.66	619,716	-1.42(-1.80%)
Feb 24, 2020	79.42	79.65	77.84	79.08	384,241	-2.08(-2.56%)
Feb 21, 2020	81.90	81.90	81.00	81.16	284,290	-1.20(-1.46%)
Feb 20, 2020	80.81	82.44	80.81	82.37	408,307	+1.20(+1.48%)
Feb 19, 2020	81.27	81.48	80.94	81.16	216,685	+0.43(+0.53%)
Feb 18, 2020	81.33	82.03	80.31	80.73	377,637	-0.95(-1.16%)
Feb 14, 2020	81.77	81.92	81.27	81.68	277,415	-0.17(-0.21%)
Feb 13, 2020	80.83	82.06	80.83	81.86	316,851	+0.38(+0.46%)
Feb 12, 2020	82.02	82.11	80.83	81.48	294,085	+0.15(+0.18%)
Feb 11, 2020	81.27	82.11	81.00	81.34	363,210	+0.62(+0.77%)
Feb 10, 2020	79.81	80.74	79.78	80.72	338,658	+0.59(+0.74%)
Feb 07, 2020	80.34	80.34	79.62	80.12	291,165	-0.75(-0.93%)
Feb 06, 2020	82.69	82.85	80.83	80.87	365,669	-1.26(-1.53%)
Feb 05, 2020	81.80	82.33	81.50	82.13	269,528	+1.59(+1.97%)
Feb 04, 2020	80.55	81.10	80.00	80.54	490,520	+1.43(+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.