Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	62.06	63.26	60.69	61.49	449,394	-1.59(-2.52%)
Apr 29, 2020	65.22	69.99	61.19	63.08	1,157,309	+4.95(+8.52%)
Apr 28, 2020	61.16	61.50	57.79	58.13	461,077	-1.99(-3.31%)
Apr 27, 2020	61.75	62.30	59.89	60.12	352,482	-0.79(-1.29%)
Apr 24, 2020	58.43	61.20	57.41	60.90	385,681	+1.51(+2.54%)
Apr 23, 2020	60.99	63.55	55.96	59.39	920,029	-1.05(-1.74%)
Apr 22, 2020	61.74	61.74	58.40	60.45	380,244	+0.34(+0.56%)
Apr 21, 2020	59.43	61.63	58.63	60.11	681,351	-0.61(-1.00%)
Apr 20, 2020	57.47	61.35	56.94	60.72	888,591	+2.09(+3.56%)
Apr 17, 2020	58.08	62.68	56.78	58.63	1,037,782	+3.36(+6.07%)
Apr 16, 2020	55.62	56.76	54.04	55.27	350,218	+0.14(+0.25%)
Apr 15, 2020	54.63	55.43	52.81	55.13	658,368	-1.71(-3.01%)
Apr 14, 2020	57.39	59.18	56.19	56.84	834,819	+0.69(+1.23%)
Apr 13, 2020	54.58	56.58	53.03	56.15	554,221	+2.24(+4.15%)
Apr 09, 2020	52.60	54.83	51.49	53.91	669,893	+2.13(+4.11%)
Apr 08, 2020	49.00	53.03	48.66	51.78	685,114	+2.98(+6.11%)
Apr 07, 2020	49.91	51.41	48.35	48.80	972,302	+0.49(+1.02%)
Apr 06, 2020	48.07	50.19	46.21	48.31	1,200,515	+2.63(+5.75%)
Apr 03, 2020	44.82	46.53	44.27	45.68	906,015	+0.80(+1.78%)
Apr 02, 2020	42.41	47.53	41.95	44.88	1,299,521	+2.29(+5.38%)
Apr 01, 2020	43.94	45.18	41.97	42.60	1,035,196	-2.77(-6.11%)
Mar 31, 2020	44.52	47.07	43.37	45.36	1,289,829	+0.94(+2.12%)
Mar 30, 2020	42.14	44.50	41.21	44.42	863,544	+2.76(+6.62%)
Mar 27, 2020	44.10	44.82	41.59	41.67	1,195,517	-3.82(-8.41%)
Mar 26, 2020	43.80	46.30	42.70	45.49	1,149,625	+1.88(+4.31%)
Mar 25, 2020	46.31	48.07	42.84	43.61	939,269	-2.66(-5.76%)
Mar 24, 2020	44.60	47.54	43.54	46.28	1,109,833	+2.27(+5.16%)
Mar 23, 2020	47.67	47.67	43.26	44.01	769,541	-1.45(-3.20%)
Mar 20, 2020	51.25	51.66	42.70	45.46	1,293,781	-5.08(-10.05%)
Mar 19, 2020	45.81	56.77	45.41	50.54	1,308,282	+3.51(+7.45%)
Mar 18, 2020	45.30	51.69	44.04	47.03	1,598,585	-2.30(-4.67%)
Mar 17, 2020	40.18	52.51	35.71	49.33	1,726,849	+9.80(+24.79%)
Mar 16, 2020	44.34	47.59	39.51	39.53	1,832,269	-11.27(-22.18%)
Mar 13, 2020	53.64	53.77	43.67	50.80	1,434,685	-0.46(-0.89%)
Mar 12, 2020	53.80	56.13	50.92	51.25	1,345,716	-6.03(-10.53%)
Mar 11, 2020	59.77	64.88	56.46	57.29	1,600,547	-3.92(-6.41%)
Mar 10, 2020	61.08	61.32	55.05	61.21	1,109,219	+2.19(+3.71%)
Mar 09, 2020	63.53	66.93	58.98	59.02	1,602,950	-8.07(-12.03%)
Mar 06, 2020	64.96	67.89	63.29	67.09	1,099,337	+0.57(+0.86%)
Mar 05, 2020	65.89	67.20	64.82	66.52	574,484	-0.78(-1.16%)
Mar 04, 2020	64.68	67.40	64.47	67.30	554,881	+3.43(+5.37%)
Mar 03, 2020	63.87	66.70	63.39	63.87	1,020,537	-0.26(-0.40%)
Mar 02, 2020	59.71	64.27	56.23	64.12	1,311,382	+5.73(+9.82%)
Feb 28, 2020	63.33	65.17	55.22	58.39	2,219,193	-6.09(-9.44%)
Feb 27, 2020	68.62	76.16	64.34	64.48	2,286,652	+0.46(+0.72%)
Feb 26, 2020	62.65	64.25	61.84	64.02	546,983	+1.99(+3.21%)
Feb 25, 2020	63.34	64.58	61.34	62.03	709,189	-0.41(-0.65%)
Feb 24, 2020	60.97	63.81	60.67	62.43	897,559	-0.41(-0.65%)
Feb 21, 2020	63.21	63.47	62.09	62.84	478,655	-0.39(-0.61%)
Feb 20, 2020	63.04	64.39	62.18	63.23	445,252	-0.02(-0.04%)
Feb 19, 2020	61.73	64.31	61.38	63.25	618,947	+2.08(+3.41%)
Feb 18, 2020	60.66	61.37	60.20	61.17	333,403	+0.51(+0.84%)
Feb 14, 2020	59.58	61.05	58.92	60.66	440,344	+0.97(+1.62%)
Feb 13, 2020	59.18	60.21	58.68	59.69	485,672	+0.36(+0.60%)
Feb 12, 2020	59.88	60.08	59.15	59.33	335,794	+0.22(+0.37%)
Feb 11, 2020	60.17	60.46	59.08	59.11	485,372	-0.99(-1.64%)
Feb 10, 2020	59.24	61.20	59.15	60.10	466,740	+0.67(+1.12%)
Feb 07, 2020	59.20	61.99	57.70	59.43	1,026,240	+1.74(+3.02%)
Feb 06, 2020	58.27	59.19	57.65	57.69	383,835	+0.18(+0.31%)
Feb 05, 2020	56.99	58.51	56.81	57.51	600,765	+1.22(+2.17%)
Feb 04, 2020	56.71	57.23	55.52	56.29	636,217	+0.45(+0.80%)

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.