Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	61.59	62.08	60.65	61.54	35,479	+0.74(+1.22%)
Apr 29, 2020	60.11	61.10	60.02	60.80	44,538	+2.38(+4.07%)
Apr 28, 2020	58.84	58.97	58.06	58.42	38,312	-0.49(-0.84%)
Apr 27, 2020	58.26	59.19	58.19	58.91	64,543	+1.57(+2.75%)
Apr 24, 2020	56.72	57.70	56.14	57.34	71,200	+1.31(+2.34%)
Apr 23, 2020	57.09	57.88	56.00	56.03	65,144	-0.61(-1.08%)
Apr 22, 2020	57.27	57.32	56.25	56.64	38,784	-0.90(-1.56%)
Apr 21, 2020	58.14	58.40	57.34	57.54	58,249	-1.72(-2.90%)
Apr 20, 2020	59.72	60.20	59.18	59.26	72,692	-1.98(-3.24%)
Apr 17, 2020	59.97	61.39	59.77	61.24	67,500	+3.40(+5.88%)
Apr 16, 2020	58.77	58.84	57.08	57.84	222,266	+0.53(+0.92%)
Apr 15, 2020	57.35	57.83	57.00	57.31	170,895	-1.67(-2.83%)
Apr 14, 2020	58.54	59.71	58.40	58.98	551,953	+1.02(+1.77%)
Apr 13, 2020	57.11	58.65	57.11	57.95	133,323	-0.30(-0.52%)
Apr 09, 2020	58.27	59.30	57.75	58.26	215,800	+1.10(+1.92%)
Apr 08, 2020	57.72	57.85	56.79	57.16	467,803	+0.14(+0.25%)
Apr 07, 2020	60.17	60.17	56.65	57.02	499,127	-0.18(-0.31%)
Apr 06, 2020	56.43	57.50	56.43	57.20	621,771	+4.35(+8.23%)
Apr 03, 2020	52.54	53.64	51.50	52.85	110,800	+0.60(+1.15%)
Apr 02, 2020	51.91	52.75	51.42	52.25	74,700	+1.77(+3.51%)
Apr 01, 2020	51.64	51.64	50.27	50.48	74,521	-3.10(-5.79%)
Mar 31, 2020	53.96	55.01	53.02	53.58	108,984	-1.14(-2.08%)
Mar 30, 2020	53.99	55.53	53.99	54.72	79,520	-1.31(-2.34%)
Mar 27, 2020	55.86	57.85	55.67	56.03	86,100	-4.12(-6.85%)
Mar 26, 2020	59.22	60.88	59.08	60.15	127,619	+0.14(+0.23%)
Mar 25, 2020	58.95	61.44	57.47	60.01	163,243	+2.42(+4.20%)
Mar 24, 2020	56.52	58.98	55.85	57.59	111,672	+4.80(+9.09%)
Mar 23, 2020	55.55	56.43	51.31	52.79	88,059	-4.49(-7.84%)
Mar 20, 2020	60.05	60.09	56.89	57.28	87,400	+1.18(+2.10%)
Mar 19, 2020	57.28	58.34	54.95	56.10	152,123	+2.25(+4.18%)
Mar 18, 2020	55.09	55.85	51.23	53.85	185,230	+0.59(+1.11%)
Mar 17, 2020	52.59	54.83	50.63	53.26	128,184	+1.26(+2.42%)
Mar 16, 2020	48.97	54.09	48.79	52.00	191,885	-5.80(-10.03%)
Mar 13, 2020	59.16	59.16	54.14	57.80	334,200	+2.39(+4.31%)
Mar 12, 2020	56.62	58.34	55.34	55.41	230,912	-5.09(-8.41%)
Mar 11, 2020	61.71	61.85	59.76	60.50	138,518	-2.22(-3.54%)
Mar 10, 2020	63.95	63.95	60.62	62.72	129,022	-1.16(-1.82%)
Mar 09, 2020	63.28	65.67	63.18	63.88	66,582	-4.18(-6.14%)
Mar 06, 2020	68.15	68.30	67.17	68.06	43,500	-0.85(-1.23%)
Mar 05, 2020	69.90	69.99	68.57	68.91	51,531	-3.63(-5.00%)
Mar 04, 2020	71.53	72.65	70.78	72.54	79,890	+1.78(+2.52%)
Mar 03, 2020	71.11	72.54	70.11	70.76	100,018	+1.72(+2.49%)
Mar 02, 2020	67.77	69.04	67.06	69.04	124,651	+0.92(+1.35%)
Feb 28, 2020	67.17	68.29	66.54	68.12	76,700	+0.18(+0.26%)
Feb 27, 2020	68.58	69.96	67.78	67.94	70,190	-1.91(-2.73%)
Feb 26, 2020	70.53	71.19	69.71	69.85	57,099	-0.76(-1.08%)
Feb 25, 2020	71.73	71.89	70.51	70.61	47,680	-1.53(-2.12%)
Feb 24, 2020	71.96	72.57	71.85	72.14	35,484	-4.86(-6.31%)
Feb 21, 2020	76.96	77.24	76.76	77.00	31,500	+0.16(+0.21%)
Feb 20, 2020	76.98	77.11	76.36	76.84	28,377	-0.23(-0.30%)
Feb 19, 2020	76.81	77.08	76.72	77.07	30,782	+1.44(+1.90%)
Feb 18, 2020	75.78	75.96	75.58	75.63	37,860	-0.01(-0.01%)
Feb 14, 2020	75.63	75.93	75.30	75.64	26,400	-0.01(-0.01%)
Feb 13, 2020	74.97	75.80	74.90	75.65	33,272	-0.12(-0.16%)
Feb 12, 2020	75.55	75.78	75.16	75.77	44,801	+0.15(+0.20%)
Feb 11, 2020	74.94	75.66	74.94	75.62	50,229	+0.37(+0.49%)
Feb 10, 2020	74.37	75.25	74.37	75.25	37,232	+0.64(+0.86%)
Feb 07, 2020	74.53	75.07	74.41	74.61	47,200	-0.34(-0.45%)
Feb 06, 2020	75.19	75.59	74.95	74.95	35,132	-1.18(-1.55%)
Feb 05, 2020	75.85	76.21	75.59	76.13	37,742	+0.89(+1.18%)
Feb 04, 2020	75.43	75.45	75.05	75.24	49,492	+0.25(+0.34%)

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.