Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	66.99	67.67	63.71	64.52	3,745,846	-3.77(-5.51%)
Apr 29, 2020	66.46	69.46	65.73	68.29	1,561,858	+4.61(+7.24%)
Apr 28, 2020	63.17	65.94	60.55	63.67	2,516,934	+2.27(+3.69%)
Apr 27, 2020	59.13	63.37	57.99	61.41	1,761,951	+3.80(+6.60%)
Apr 24, 2020	57.21	58.29	55.69	57.61	1,487,290	+1.69(+3.03%)
Apr 23, 2020	54.43	57.08	53.96	55.92	1,304,660	+2.01(+3.73%)
Apr 22, 2020	55.00	55.41	53.10	53.91	825,568	+0.13(+0.24%)
Apr 21, 2020	52.79	54.18	52.07	53.78	1,077,146	+0.06(+0.12%)
Apr 20, 2020	54.11	56.02	52.91	53.71	1,317,349	-0.91(-1.67%)
Apr 17, 2020	52.75	55.40	52.29	54.62	1,557,098	+4.23(+8.39%)
Apr 16, 2020	49.60	50.66	48.68	50.39	1,250,800	+0.76(+1.54%)
Apr 15, 2020	48.66	50.28	48.22	49.63	1,033,662	-1.69(-3.30%)
Apr 14, 2020	50.37	51.71	49.37	51.32	1,473,044	+2.15(+4.37%)
Apr 13, 2020	51.62	52.86	47.68	49.18	1,267,348	-1.76(-3.46%)
Apr 09, 2020	50.53	52.71	49.66	50.94	2,113,362	+2.83(+5.88%)
Apr 08, 2020	45.15	48.32	44.30	48.11	1,498,724	+3.79(+8.56%)
Apr 07, 2020	42.90	45.90	42.75	44.32	1,912,197	+4.42(+11.08%)
Apr 06, 2020	37.67	40.76	36.99	39.90	1,762,070	+4.42(+12.46%)
Apr 03, 2020	38.61	40.02	33.98	35.48	2,321,796	-5.22(-12.83%)
Apr 02, 2020	40.93	44.13	39.92	40.70	1,031,875	-1.26(-2.99%)
Apr 01, 2020	42.13	44.08	41.25	41.95	906,861	-1.85(-4.22%)
Mar 31, 2020	42.95	44.74	42.41	43.80	1,597,129	+0.89(+2.08%)
Mar 30, 2020	42.25	43.44	41.16	42.91	916,792	-0.25(-0.57%)
Mar 27, 2020	45.77	45.97	42.53	43.15	1,101,753	-5.14(-10.64%)
Mar 26, 2020	44.81	50.87	44.00	48.29	1,102,935	+4.38(+9.96%)
Mar 25, 2020	43.72	49.51	41.71	43.92	1,842,389	+1.23(+2.88%)
Mar 24, 2020	40.49	42.92	39.87	42.69	1,300,919	+4.69(+12.35%)
Mar 23, 2020	43.57	43.57	37.42	38.00	1,004,442	-6.11(-13.86%)
Mar 20, 2020	48.21	51.37	43.79	44.11	1,071,192	-3.88(-8.08%)
Mar 19, 2020	44.64	49.56	41.48	47.98	903,813	+2.39(+5.25%)
Mar 18, 2020	46.08	47.39	42.21	45.59	1,287,040	-4.06(-8.17%)
Mar 17, 2020	51.30	51.85	45.81	49.65	1,132,948	-0.50(-1.00%)
Mar 16, 2020	52.36	59.11	49.45	50.15	1,114,417	-12.18(-19.54%)
Mar 13, 2020	58.80	62.59	54.85	62.33	1,150,674	+7.50(+13.67%)
Mar 12, 2020	61.53	61.53	54.43	54.83	1,131,041	-11.10(-16.83%)
Mar 11, 2020	67.40	68.20	64.95	65.93	753,447	-3.51(-5.06%)
Mar 10, 2020	68.38	70.00	63.77	69.44	1,088,157	+2.67(+3.99%)
Mar 09, 2020	71.69	72.20	64.25	66.78	1,911,523	-11.08(-14.23%)
Mar 06, 2020	75.32	78.97	74.90	77.86	976,979	-0.39(-0.50%)
Mar 05, 2020	81.14	81.45	76.56	78.25	1,280,709	-5.88(-6.99%)
Mar 04, 2020	78.87	84.43	78.32	84.12	1,798,408	+7.30(+9.51%)
Mar 03, 2020	77.48	79.08	74.12	76.82	920,283	-0.56(-0.73%)
Mar 02, 2020	75.46	77.39	73.27	77.38	950,457	+2.31(+3.08%)
Feb 28, 2020	72.77	75.54	72.43	75.07	1,187,502	-0.21(-0.28%)
Feb 27, 2020	73.02	78.44	72.52	75.28	1,159,985	+0.07(+0.10%)
Feb 26, 2020	76.77	77.52	74.98	75.21	595,961	-0.47(-0.62%)
Feb 25, 2020	78.62	78.62	75.18	75.68	864,414	-2.43(-3.11%)
Feb 24, 2020	79.37	79.53	77.78	78.11	835,238	-4.44(-5.38%)
Feb 21, 2020	84.38	84.38	82.00	82.55	856,373	-2.79(-3.27%)
Feb 20, 2020	83.94	85.36	83.53	85.34	559,089	+1.30(+1.55%)
Feb 19, 2020	85.36	85.54	84.01	84.04	896,135	-0.70(-0.83%)
Feb 18, 2020	84.46	85.39	83.81	84.74	693,116	-0.04(-0.04%)
Feb 14, 2020	85.79	85.91	83.81	84.78	505,273	-0.70(-0.81%)
Feb 13, 2020	84.94	85.76	84.43	85.48	497,986	-0.30(-0.35%)
Feb 12, 2020	84.79	86.49	84.79	85.77	738,260	+1.82(+2.17%)
Feb 11, 2020	82.16	84.26	81.81	83.95	706,357	+2.34(+2.87%)
Feb 10, 2020	81.26	82.20	81.19	81.61	680,223	+0.01(+0.01%)
Feb 07, 2020	82.79	82.97	80.99	81.60	778,622	-1.83(-2.20%)
Feb 06, 2020	85.78	86.16	83.06	83.43	742,014	-2.11(-2.47%)
Feb 05, 2020	84.87	86.53	84.33	85.55	797,084	+2.40(+2.89%)
Feb 04, 2020	84.35	85.00	83.01	83.15	704,103	+0.30(+0.36%)

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.