Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	67.95	69.56	67.06	69.15	1,848,179	+0.26(+0.38%)
Apr 29, 2020	66.11	69.54	66.11	68.89	1,688,328	+5.97(+9.49%)
Apr 28, 2020	63.92	64.32	62.51	62.92	1,140,148	-0.30(-0.47%)
Apr 27, 2020	61.18	63.68	60.73	63.22	1,135,898	+2.83(+4.69%)
Apr 24, 2020	59.26	60.73	58.56	60.39	811,700	+1.74(+2.97%)
Apr 23, 2020	58.78	60.11	58.19	58.65	1,031,403	+0.39(+0.67%)
Apr 22, 2020	58.17	58.71	57.47	58.26	622,496	+1.12(+1.96%)
Apr 21, 2020	57.71	58.91	56.70	57.14	822,340	-1.72(-2.92%)
Apr 20, 2020	56.78	59.70	56.78	58.86	1,093,552	+1.10(+1.90%)
Apr 17, 2020	57.62	58.00	56.74	57.76	753,600	+2.00(+3.59%)
Apr 16, 2020	55.84	56.86	54.21	55.76	828,095	+0.54(+0.98%)
Apr 15, 2020	55.00	56.47	54.69	55.22	847,555	-1.44(-2.54%)
Apr 14, 2020	56.25	57.34	55.53	56.66	1,307,230	+1.99(+3.64%)
Apr 13, 2020	56.16	56.16	53.88	54.67	1,033,458	-1.79(-3.17%)
Apr 09, 2020	56.32	57.30	55.19	56.46	1,006,300	+1.36(+2.47%)
Apr 08, 2020	53.35	55.55	52.42	55.10	817,049	+2.38(+4.51%)
Apr 07, 2020	53.64	55.00	52.41	52.72	1,077,263	+0.33(+0.63%)
Apr 06, 2020	51.41	52.95	50.55	52.39	1,699,234	+3.46(+7.07%)
Apr 03, 2020	49.56	50.77	47.59	48.93	784,800	-1.01(-2.02%)
Apr 02, 2020	47.52	50.04	47.01	49.94	920,333	+1.92(+4.00%)
Apr 01, 2020	49.69	50.34	47.41	48.02	1,167,875	-3.93(-7.56%)
Mar 31, 2020	50.20	52.48	50.01	51.95	1,049,001	+1.50(+2.97%)
Mar 30, 2020	49.22	50.70	48.45	50.45	1,118,208	+1.53(+3.13%)
Mar 27, 2020	48.21	49.95	47.09	48.92	1,457,900	-1.51(-2.99%)
Mar 26, 2020	49.02	51.64	48.06	50.43	1,009,042	+2.10(+4.35%)
Mar 25, 2020	45.85	50.24	45.67	48.33	1,916,752	+2.33(+5.07%)
Mar 24, 2020	42.58	47.56	42.58	46.00	1,732,713	+5.31(+13.05%)
Mar 23, 2020	39.02	42.16	37.15	40.69	1,534,617	+1.49(+3.80%)
Mar 20, 2020	40.74	42.89	38.39	39.20	1,377,300	-1.41(-3.47%)
Mar 19, 2020	37.44	42.43	35.44	40.61	1,425,525	+3.66(+9.91%)
Mar 18, 2020	40.27	42.03	31.04	36.95	1,321,530	-5.96(-13.89%)
Mar 17, 2020	39.49	43.47	37.73	42.91	1,426,857	+3.97(+10.20%)
Mar 16, 2020	43.91	44.22	38.55	38.94	1,486,256	-8.98(-18.74%)
Mar 13, 2020	46.31	48.30	42.88	47.92	2,034,800	+3.91(+8.88%)
Mar 12, 2020	42.76	44.26	40.98	44.01	1,772,342	-2.04(-4.43%)
Mar 11, 2020	46.20	46.56	45.13	46.05	1,889,478	-1.44(-3.03%)
Mar 10, 2020	45.65	47.61	43.61	47.49	1,606,156	+3.44(+7.81%)
Mar 09, 2020	45.72	46.50	43.15	44.05	1,396,614	-4.86(-9.94%)
Mar 06, 2020	50.24	51.12	47.73	48.91	1,449,800	-2.77(-5.36%)
Mar 05, 2020	53.49	53.63	51.13	51.68	879,258	-3.21(-5.85%)
Mar 04, 2020	53.51	55.54	53.18	54.89	992,442	+2.42(+4.61%)
Mar 03, 2020	53.20	54.47	51.42	52.47	1,589,028	-0.87(-1.63%)
Mar 02, 2020	51.84	53.41	51.12	53.34	1,431,460	+1.81(+3.51%)
Feb 28, 2020	51.26	51.77	49.82	51.53	1,549,100	-0.92(-1.75%)
Feb 27, 2020	54.19	54.72	52.42	52.45	1,218,363	-2.57(-4.67%)
Feb 26, 2020	55.20	56.06	54.55	55.02	1,242,946	+0.30(+0.55%)
Feb 25, 2020	56.19	56.80	54.56	54.72	1,265,278	-1.20(-2.15%)
Feb 24, 2020	57.20	57.57	55.32	55.92	1,123,650	-3.06(-5.19%)
Feb 21, 2020	58.54	59.16	58.21	58.98	788,700	+0.18(+0.31%)
Feb 20, 2020	60.48	60.48	58.51	58.80	732,427	-1.85(-3.05%)
Feb 19, 2020	59.22	60.87	58.91	60.65	2,306,730	+1.35(+2.28%)
Feb 18, 2020	60.43	60.57	59.25	59.30	773,396	-1.15(-1.90%)
Feb 14, 2020	59.85	60.61	59.74	60.45	1,838,200	+0.85(+1.43%)
Feb 13, 2020	59.03	59.83	59.03	59.60	629,675	+0.27(+0.46%)
Feb 12, 2020	59.79	59.79	59.00	59.33	649,976	-0.12(-0.20%)
Feb 11, 2020	59.80	60.19	59.34	59.45	820,919	+0.14(+0.24%)
Feb 10, 2020	57.77	59.35	57.56	59.31	996,287	+1.42(+2.45%)
Feb 07, 2020	58.77	58.91	57.29	57.89	1,138,900	-1.09(-1.85%)
Feb 06, 2020	59.49	59.65	58.69	58.98	1,343,989	-0.28(-0.47%)
Feb 05, 2020	60.22	60.25	59.11	59.26	1,512,983	-0.21(-0.35%)
Feb 04, 2020	58.75	60.03	58.60	59.47	6,897,733	-2.18(-3.54%)

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.