Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	60.17	61.14	57.62	58.21	2,506,317	-3.35(-5.44%)
Apr 29, 2020	58.27	62.06	57.27	61.56	2,143,378	+4.49(+7.86%)
Apr 28, 2020	56.79	57.33	55.99	57.07	1,447,413	+1.53(+2.75%)
Apr 27, 2020	54.96	56.35	54.86	55.54	1,127,097	+0.73(+1.33%)
Apr 24, 2020	54.16	55.50	53.32	54.81	1,215,111	+1.03(+1.92%)
Apr 23, 2020	53.45	55.01	53.04	53.78	1,494,826	+0.34(+0.64%)
Apr 22, 2020	53.77	54.34	52.37	53.44	1,035,007	+0.59(+1.11%)
Apr 21, 2020	52.38	54.05	52.38	52.85	1,413,694	-1.71(-3.13%)
Apr 20, 2020	56.20	57.31	54.39	54.56	1,312,872	-2.29(-4.02%)
Apr 17, 2020	56.25	58.14	55.46	56.84	1,616,739	+2.25(+4.12%)
Apr 16, 2020	53.47	55.11	52.96	54.59	1,287,685	+1.56(+2.93%)
Apr 15, 2020	55.60	55.64	51.70	53.04	2,131,205	-4.54(-7.89%)
Apr 14, 2020	56.05	59.02	56.05	57.58	2,156,172	+2.31(+4.19%)
Apr 13, 2020	55.39	55.69	52.75	55.27	1,129,876	-0.13(-0.24%)
Apr 09, 2020	55.69	59.07	55.03	55.40	2,157,620	+0.62(+1.13%)
Apr 08, 2020	52.58	55.42	52.31	54.78	1,958,067	+2.51(+4.81%)
Apr 07, 2020	51.72	55.51	50.39	52.27	2,756,260	+3.11(+6.33%)
Apr 06, 2020	50.00	50.76	48.75	49.16	2,084,777	+1.54(+3.23%)
Apr 03, 2020	47.32	48.14	46.26	47.62	1,783,610	+0.30(+0.64%)
Apr 02, 2020	47.19	49.50	46.09	47.32	3,391,653	-1.06(-2.20%)
Apr 01, 2020	49.33	49.77	45.65	48.38	3,311,217	-5.79(-10.68%)
Mar 31, 2020	54.82	57.05	53.53	54.17	2,745,206	-0.51(-0.94%)
Mar 30, 2020	54.80	56.92	53.35	54.68	2,143,078	+0.37(+0.68%)
Mar 27, 2020	53.61	55.28	51.13	54.31	2,082,776	-1.51(-2.70%)
Mar 26, 2020	53.97	58.30	53.24	55.82	1,925,204	+2.38(+4.46%)
Mar 25, 2020	52.18	54.92	51.39	53.44	2,670,768	+1.22(+2.34%)
Mar 24, 2020	47.30	54.69	47.19	52.21	3,241,419	+6.95(+15.36%)
Mar 23, 2020	43.69	46.26	40.25	45.26	1,947,092	+0.08(+0.17%)
Mar 20, 2020	46.91	48.58	44.99	45.18	2,913,230	-1.12(-2.42%)
Mar 19, 2020	40.86	46.82	40.58	46.30	2,565,040	+3.60(+8.44%)
Mar 18, 2020	47.81	48.47	37.05	42.70	2,338,432	-7.70(-15.28%)
Mar 17, 2020	50.61	51.05	46.52	50.40	3,120,732	+0.65(+1.32%)
Mar 16, 2020	55.32	57.85	48.83	49.75	2,463,916	-10.82(-17.87%)
Mar 13, 2020	62.40	62.95	57.29	60.57	2,775,664	+0.46(+0.77%)
Mar 12, 2020	64.10	65.39	59.04	60.11	2,313,647	-7.66(-11.30%)
Mar 11, 2020	67.36	69.25	66.57	67.76	2,764,311	-1.23(-1.79%)
Mar 10, 2020	71.15	71.15	67.24	68.99	2,261,598	-0.62(-0.89%)
Mar 09, 2020	75.66	75.88	69.49	69.61	1,721,748	-9.48(-11.98%)
Mar 06, 2020	79.46	79.81	76.05	79.09	2,539,853	-2.84(-3.46%)
Mar 05, 2020	82.83	83.43	81.54	81.92	1,443,022	-1.64(-1.96%)
Mar 04, 2020	82.11	83.75	81.74	83.57	1,524,789	+2.46(+3.03%)
Mar 03, 2020	82.00	83.78	80.61	81.11	1,717,017	-1.09(-1.33%)
Mar 02, 2020	82.47	83.91	80.83	82.20	2,551,712	-0.23(-0.28%)
Feb 28, 2020	83.58	83.74	81.02	82.43	2,765,123	-2.43(-2.86%)
Feb 27, 2020	87.37	88.07	84.85	84.86	1,036,440	-2.93(-3.34%)
Feb 26, 2020	89.18	90.15	87.74	87.79	820,689	-1.17(-1.31%)
Feb 25, 2020	90.31	91.17	88.93	88.95	988,180	-1.47(-1.63%)
Feb 24, 2020	89.17	90.70	88.84	90.42	752,544	+0.46(+0.51%)
Feb 21, 2020	90.04	90.25	89.68	89.97	444,532	-0.08(-0.08%)
Feb 20, 2020	89.39	90.08	89.04	90.04	556,172	+0.54(+0.60%)
Feb 19, 2020	91.05	91.37	89.30	89.50	563,143	-1.44(-1.59%)
Feb 18, 2020	90.06	91.00	89.84	90.95	1,014,968	+0.66(+0.74%)
Feb 14, 2020	90.25	90.69	89.68	90.28	491,441	+0.08(+0.08%)
Feb 13, 2020	89.74	90.52	89.39	90.21	533,770	+0.55(+0.61%)
Feb 12, 2020	90.10	90.52	89.31	89.66	490,603	-0.59(-0.65%)
Feb 11, 2020	89.75	90.52	89.55	90.24	713,317	+0.52(+0.58%)
Feb 10, 2020	89.58	90.09	89.35	89.72	611,841	+0.12(+0.14%)
Feb 07, 2020	88.58	89.67	88.26	89.60	644,081	+1.21(+1.37%)
Feb 06, 2020	88.01	88.78	87.76	88.38	1,189,242	+0.56(+0.64%)
Feb 05, 2020	87.64	88.68	87.33	87.82	1,026,115	+0.28(+0.33%)
Feb 04, 2020	87.47	88.21	87.07	87.54	696,377	+0.50(+0.58%)

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.