Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	61.80	62.97	60.79	62.22	1,310,981	-0.70(-1.11%)
Apr 29, 2020	62.12	63.46	61.69	62.91	1,346,959	+2.08(+3.41%)
Apr 28, 2020	62.35	63.02	60.44	60.84	1,500,170	-0.32(-0.52%)
Apr 27, 2020	58.08	61.63	57.78	61.15	1,275,328	+3.95(+6.91%)
Apr 24, 2020	58.10	58.54	56.52	57.20	1,137,327	-0.11(-0.19%)
Apr 23, 2020	57.86	58.65	57.19	57.31	977,704	-0.25(-0.44%)
Apr 22, 2020	58.05	58.79	57.13	57.56	1,358,832	+0.11(+0.19%)
Apr 21, 2020	60.70	62.39	57.02	57.45	2,711,148	-1.74(-2.94%)
Apr 20, 2020	59.05	59.88	58.15	59.19	1,617,463	-1.56(-2.58%)
Apr 17, 2020	60.04	61.07	59.80	60.76	1,074,384	+2.21(+3.78%)
Apr 16, 2020	59.26	59.26	56.76	58.55	1,015,737	-0.46(-0.79%)
Apr 15, 2020	58.77	59.59	57.85	59.01	1,377,071	-1.34(-2.22%)
Apr 14, 2020	59.81	61.01	58.58	60.35	1,881,312	+1.37(+2.33%)
Apr 13, 2020	59.85	60.38	57.99	58.98	778,446	-1.10(-1.83%)
Apr 09, 2020	58.75	61.66	58.44	60.08	1,632,074	+2.30(+3.98%)
Apr 08, 2020	55.35	58.22	54.35	57.78	1,522,410	+3.21(+5.88%)
Apr 07, 2020	57.57	59.04	54.38	54.58	1,360,795	-0.63(-1.14%)
Apr 06, 2020	53.32	56.49	53.18	55.20	1,975,243	+4.34(+8.53%)
Apr 03, 2020	52.43	53.30	49.71	50.87	1,248,824	-2.26(-4.25%)
Apr 02, 2020	53.19	55.54	51.88	53.13	1,593,252	-0.10(-0.18%)
Apr 01, 2020	53.68	55.47	52.57	53.22	2,031,072	-2.84(-5.07%)
Mar 31, 2020	56.67	57.59	55.22	56.06	2,165,338	-0.46(-0.82%)
Mar 30, 2020	55.89	56.79	54.35	56.53	1,349,658	+1.24(+2.24%)
Mar 27, 2020	54.20	56.29	53.67	55.29	1,814,796	-0.79(-1.41%)
Mar 26, 2020	52.53	56.25	51.78	56.08	2,495,754	+3.86(+7.40%)
Mar 25, 2020	51.30	55.15	48.31	52.22	1,973,005	+1.28(+2.50%)
Mar 24, 2020	44.82	51.48	44.37	50.94	2,532,075	+8.74(+20.71%)
Mar 23, 2020	44.45	45.20	41.51	42.20	2,007,827	-3.16(-6.96%)
Mar 20, 2020	48.84	50.38	45.10	45.36	2,478,186	-3.30(-6.79%)
Mar 19, 2020	46.64	49.35	44.72	48.66	2,056,565	+1.34(+2.84%)
Mar 18, 2020	45.65	49.03	43.34	47.32	2,548,868	-1.29(-2.66%)
Mar 17, 2020	48.65	50.42	45.06	48.62	3,610,687	+1.32(+2.80%)
Mar 16, 2020	48.56	53.27	47.11	47.29	2,487,328	-10.52(-18.20%)
Mar 13, 2020	55.34	57.81	53.62	57.81	2,084,479	+5.23(+9.94%)
Mar 12, 2020	54.57	56.84	51.20	52.59	3,328,184	-6.79(-11.44%)
Mar 11, 2020	62.92	63.00	58.37	59.38	1,880,329	-4.92(-7.65%)
Mar 10, 2020	63.53	64.30	60.93	64.29	2,759,958	+2.47(+4.00%)
Mar 09, 2020	66.24	66.25	61.51	61.82	1,935,772	-8.80(-12.46%)
Mar 06, 2020	70.24	70.71	68.24	70.62	2,450,855	-1.32(-1.84%)
Mar 05, 2020	72.66	73.01	70.54	71.94	1,739,986	-2.09(-2.82%)
Mar 04, 2020	73.20	74.22	72.76	74.03	1,526,577	+2.11(+2.93%)
Mar 03, 2020	71.72	73.57	70.41	71.92	1,601,681	+0.24(+0.34%)
Mar 02, 2020	68.64	71.72	68.34	71.68	1,811,974	+3.58(+5.26%)
Feb 28, 2020	66.09	69.45	64.78	68.10	2,097,627	+0.25(+0.37%)
Feb 27, 2020	70.97	70.97	67.66	67.85	1,403,479	-4.13(-5.74%)
Feb 26, 2020	73.03	74.18	71.89	71.98	775,848	-0.60(-0.83%)
Feb 25, 2020	75.15	75.60	72.34	72.58	986,242	-2.52(-3.36%)
Feb 24, 2020	75.00	75.40	74.07	75.10	688,872	-1.39(-1.82%)
Feb 21, 2020	75.74	76.73	75.58	76.49	662,664	+0.29(+0.38%)
Feb 20, 2020	75.99	77.00	75.69	76.20	862,843	-0.07(-0.09%)
Feb 19, 2020	77.42	77.62	76.26	76.27	694,938	-0.76(-0.99%)
Feb 18, 2020	77.06	77.17	76.48	77.03	662,245	-0.24(-0.31%)
Feb 14, 2020	77.28	77.82	77.06	77.28	613,800	+0.03(+0.04%)
Feb 13, 2020	76.17	77.71	75.43	77.25	795,491	+1.06(+1.39%)
Feb 12, 2020	76.81	77.13	75.29	76.18	1,126,734	-0.46(-0.60%)
Feb 11, 2020	76.94	77.02	76.22	76.65	1,043,928	+0.10(+0.13%)
Feb 10, 2020	75.60	76.81	75.52	76.55	1,155,386	+0.64(+0.84%)
Feb 07, 2020	76.56	77.21	75.78	75.91	1,321,188	-0.98(-1.27%)
Feb 06, 2020	76.07	77.63	75.89	76.89	1,904,403	+0.83(+1.09%)
Feb 05, 2020	73.14	76.67	73.11	76.06	2,045,144	+2.60(+3.54%)
Feb 04, 2020	72.78	73.89	72.39	73.46	1,388,991	+1.37(+1.90%)

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.