Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	62.15	62.20	60.25	61.16	2,760,623	-1.20(-1.92%)
Apr 29, 2020	62.72	63.25	60.84	62.35	2,577,085	+1.07(+1.75%)
Apr 28, 2020	62.12	63.09	61.11	61.28	2,348,703	+0.09(+0.15%)
Apr 27, 2020	61.32	61.58	60.67	61.19	2,072,428	+0.42(+0.69%)
Apr 24, 2020	60.36	61.30	59.57	60.77	3,397,829	+1.05(+1.76%)
Apr 23, 2020	60.01	60.86	59.41	59.72	2,775,215	+0.08(+0.13%)
Apr 22, 2020	58.50	60.42	58.27	59.64	2,682,464	+2.50(+4.37%)
Apr 21, 2020	57.99	58.51	56.92	57.14	3,111,301	-2.18(-3.67%)
Apr 20, 2020	59.01	60.40	58.77	59.32	2,658,038	-0.93(-1.54%)
Apr 17, 2020	58.89	60.29	58.64	60.25	3,097,450	+3.33(+5.85%)
Apr 16, 2020	58.02	58.21	56.51	56.92	2,358,912	-1.00(-1.73%)
Apr 15, 2020	57.83	58.14	57.07	57.92	2,650,950	-1.12(-1.89%)
Apr 14, 2020	58.31	59.13	57.46	59.03	3,622,180	+1.78(+3.10%)
Apr 13, 2020	58.51	58.68	56.67	57.26	2,224,083	-2.13(-3.59%)
Apr 09, 2020	59.11	60.42	58.68	59.39	3,223,719	+1.32(+2.27%)
Apr 08, 2020	58.31	59.27	57.07	58.07	3,553,731	+0.21(+0.37%)
Apr 07, 2020	60.94	61.40	57.69	57.85	4,634,394	-0.42(-0.72%)
Apr 06, 2020	55.96	58.67	55.50	58.27	3,893,957	+5.12(+9.64%)
Apr 03, 2020	54.36	54.90	52.53	53.15	6,938,509	-1.32(-2.42%)
Apr 02, 2020	53.48	55.01	53.37	54.47	4,163,606	+0.38(+0.70%)
Apr 01, 2020	53.03	55.47	52.77	54.09	6,107,890	-2.07(-3.68%)
Mar 31, 2020	57.03	57.88	54.81	56.16	6,016,069	-1.34(-2.33%)
Mar 30, 2020	54.16	57.97	53.80	57.50	4,206,877	+3.79(+7.06%)
Mar 27, 2020	55.83	57.11	53.27	53.70	4,609,651	-4.90(-8.36%)
Mar 26, 2020	53.70	59.03	53.57	58.60	3,860,583	+4.98(+9.29%)
Mar 25, 2020	52.66	58.61	48.50	53.62	6,622,535	+0.46(+0.87%)
Mar 24, 2020	47.11	55.22	47.09	53.16	5,517,775	+8.18(+18.20%)
Mar 23, 2020	46.14	46.86	43.29	44.98	5,788,616	-1.41(-3.04%)
Mar 20, 2020	52.02	52.15	45.85	46.39	6,443,518	-5.41(-10.44%)
Mar 19, 2020	55.48	55.78	48.62	51.79	6,265,756	-4.70(-8.33%)
Mar 18, 2020	49.92	57.02	42.73	56.50	6,222,399	+2.24(+4.13%)
Mar 17, 2020	52.19	54.69	48.63	54.26	8,136,800	+2.83(+5.50%)
Mar 16, 2020	56.77	57.51	51.43	51.43	6,235,294	-12.44(-19.48%)
Mar 13, 2020	62.24	63.87	58.11	63.87	5,547,088	+4.55(+7.67%)
Mar 12, 2020	62.17	63.89	57.67	59.32	6,434,210	-7.34(-11.01%)
Mar 11, 2020	66.18	67.82	65.20	66.65	5,111,996	-1.81(-2.65%)
Mar 10, 2020	66.68	68.48	64.61	68.47	3,024,315	+3.79(+5.87%)
Mar 09, 2020	64.58	67.06	62.05	64.67	3,677,109	-4.50(-6.50%)
Mar 06, 2020	68.23	69.55	67.13	69.17	2,904,070	-1.62(-2.29%)
Mar 05, 2020	71.68	72.14	70.08	70.80	2,645,083	-2.73(-3.71%)
Mar 04, 2020	71.89	73.74	71.14	73.53	2,143,460	+2.96(+4.20%)
Mar 03, 2020	72.54	73.90	70.13	70.56	3,297,934	-2.70(-3.68%)
Mar 02, 2020	69.27	73.39	68.62	73.26	3,922,401	+4.11(+5.94%)
Feb 28, 2020	68.29	69.73	67.25	69.15	4,540,635	-1.27(-1.80%)
Feb 27, 2020	72.39	73.70	70.39	70.42	3,013,598	-3.02(-4.11%)
Feb 26, 2020	75.47	76.15	73.39	73.44	2,550,358	-1.19(-1.59%)
Feb 25, 2020	78.10	78.42	74.50	74.63	2,424,601	-3.21(-4.13%)
Feb 24, 2020	78.02	79.17	77.23	77.84	1,981,105	-1.64(-2.07%)
Feb 21, 2020	80.28	80.36	79.19	79.48	2,059,290	-1.05(-1.31%)
Feb 20, 2020	80.59	80.81	79.48	80.53	2,524,835	+0.11(+0.13%)
Feb 19, 2020	80.08	80.64	79.88	80.43	1,549,962	+0.67(+0.84%)
Feb 18, 2020	79.75	80.06	79.51	79.76	1,252,243	+0.13(+0.17%)
Feb 14, 2020	79.00	79.63	78.90	79.62	1,063,369	+0.54(+0.69%)
Feb 13, 2020	78.28	79.33	78.19	79.08	876,934	+0.56(+0.72%)
Feb 12, 2020	78.76	78.88	77.95	78.52	1,142,572	+0.15(+0.19%)
Feb 11, 2020	79.21	79.21	78.28	78.37	949,281	-0.62(-0.78%)
Feb 10, 2020	78.41	79.07	78.40	78.98	957,958	+0.46(+0.58%)
Feb 07, 2020	78.53	78.80	78.11	78.53	993,680	-0.42(-0.53%)
Feb 06, 2020	79.08	79.31	78.55	78.95	957,929	+0.37(+0.48%)
Feb 05, 2020	79.28	79.36	78.34	78.57	1,759,668	-0.22(-0.28%)
Feb 04, 2020	78.12	79.30	77.88	78.79	1,388,120	+1.54(+1.99%)

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.