Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	59.55	60.50	57.02	57.60	2,532,712	-3.31(-5.44%)
Apr 29, 2020	57.66	61.41	56.67	60.92	2,165,951	+4.44(+7.86%)
Apr 28, 2020	56.19	56.73	55.41	56.48	1,462,657	+1.51(+2.75%)
Apr 27, 2020	54.39	55.76	54.29	54.96	1,138,967	+0.72(+1.33%)
Apr 24, 2020	53.59	54.92	52.77	54.24	1,227,907	+1.02(+1.92%)
Apr 23, 2020	52.89	54.44	52.49	53.22	1,510,569	+0.34(+0.64%)
Apr 22, 2020	53.21	53.77	51.83	52.88	1,045,907	+0.58(+1.11%)
Apr 21, 2020	51.84	53.49	51.84	52.30	1,428,583	-1.69(-3.13%)
Apr 20, 2020	55.61	56.71	53.82	53.99	1,326,698	-2.26(-4.02%)
Apr 17, 2020	55.67	57.54	54.88	56.25	1,633,766	+2.22(+4.12%)
Apr 16, 2020	52.91	54.53	52.41	54.03	1,301,246	+1.54(+2.93%)
Apr 15, 2020	55.02	55.06	51.16	52.49	2,153,650	-4.50(-7.89%)
Apr 14, 2020	55.47	58.41	55.47	56.98	2,178,879	+2.29(+4.19%)
Apr 13, 2020	54.81	55.10	52.20	54.69	1,141,775	-0.13(-0.24%)
Apr 09, 2020	55.11	58.46	54.46	54.82	2,180,343	+0.61(+1.13%)
Apr 08, 2020	52.03	54.84	51.76	54.21	1,978,688	+2.49(+4.81%)
Apr 07, 2020	51.18	54.94	49.87	51.73	2,785,287	+3.08(+6.33%)
Apr 06, 2020	49.48	50.23	48.24	48.65	2,106,733	+1.52(+3.23%)
Apr 03, 2020	46.82	47.64	45.77	47.13	1,802,394	+0.30(+0.64%)
Apr 02, 2020	46.70	48.99	45.61	46.82	3,427,372	-1.05(-2.20%)
Apr 01, 2020	48.82	49.25	45.17	47.88	3,346,089	-5.73(-10.68%)
Mar 31, 2020	54.25	56.46	52.97	53.60	2,774,117	-0.51(-0.94%)
Mar 30, 2020	54.23	56.33	52.80	54.11	2,165,648	+0.37(+0.68%)
Mar 27, 2020	53.05	54.70	50.60	53.74	2,104,711	-1.49(-2.70%)
Mar 26, 2020	53.41	57.70	52.68	55.24	1,945,479	+2.36(+4.46%)
Mar 25, 2020	51.63	54.34	50.85	52.88	2,698,895	+1.21(+2.34%)
Mar 24, 2020	46.81	54.12	46.70	51.67	3,275,556	+6.88(+15.36%)
Mar 23, 2020	43.24	45.77	39.83	44.79	1,967,598	+0.08(+0.17%)
Mar 20, 2020	46.42	48.07	44.52	44.71	2,943,911	-1.11(-2.42%)
Mar 19, 2020	40.43	46.34	40.16	45.82	2,592,054	+3.57(+8.44%)
Mar 18, 2020	47.31	47.96	36.67	42.25	2,363,059	-7.62(-15.28%)
Mar 17, 2020	50.08	50.51	46.04	49.88	3,153,598	+0.65(+1.32%)
Mar 16, 2020	54.75	57.24	48.32	49.23	2,489,865	-10.71(-17.87%)
Mar 13, 2020	61.75	62.30	56.69	59.94	2,804,896	+0.46(+0.77%)
Mar 12, 2020	63.43	64.71	58.43	59.48	2,338,013	-7.58(-11.30%)
Mar 11, 2020	66.66	68.53	65.88	67.06	2,793,424	-1.22(-1.79%)
Mar 10, 2020	70.41	70.41	66.54	68.28	2,285,416	-0.61(-0.89%)
Mar 09, 2020	74.87	75.09	68.76	68.89	1,739,880	-9.38(-11.98%)
Mar 06, 2020	78.63	78.98	75.26	78.26	2,566,601	-2.81(-3.46%)
Mar 05, 2020	81.97	82.56	80.69	81.07	1,458,219	-1.62(-1.96%)
Mar 04, 2020	81.26	82.87	80.89	82.69	1,540,848	+2.43(+3.03%)
Mar 03, 2020	81.15	82.91	79.77	80.26	1,735,099	-1.08(-1.33%)
Mar 02, 2020	81.61	83.03	79.99	81.34	2,578,585	-0.23(-0.28%)
Feb 28, 2020	82.70	82.86	80.18	81.57	2,794,244	-2.40(-2.86%)
Feb 27, 2020	86.46	87.15	83.96	83.97	1,047,355	-2.90(-3.34%)
Feb 26, 2020	88.25	89.21	86.83	86.87	829,332	-1.15(-1.31%)
Feb 25, 2020	89.37	90.22	88.00	88.03	998,587	-1.46(-1.63%)
Feb 24, 2020	88.24	89.75	87.91	89.48	760,469	+0.45(+0.51%)
Feb 21, 2020	89.11	89.31	88.74	89.03	449,213	-0.08(-0.08%)
Feb 20, 2020	88.46	89.14	88.11	89.11	562,029	+0.54(+0.60%)
Feb 19, 2020	90.10	90.42	88.36	88.57	569,074	-1.43(-1.59%)
Feb 18, 2020	89.12	90.05	88.90	90.00	1,025,657	+0.66(+0.74%)
Feb 14, 2020	89.31	89.74	88.75	89.34	496,617	+0.08(+0.08%)
Feb 13, 2020	88.81	89.58	88.46	89.27	539,392	+0.54(+0.61%)
Feb 12, 2020	89.16	89.58	88.38	88.72	495,770	-0.58(-0.65%)
Feb 11, 2020	88.82	89.58	88.62	89.30	720,830	+0.52(+0.58%)
Feb 10, 2020	88.65	89.15	88.42	88.79	618,285	+0.12(+0.14%)
Feb 07, 2020	87.66	88.74	87.34	88.67	650,864	+1.20(+1.37%)
Feb 06, 2020	87.09	87.86	86.84	87.46	1,201,766	+0.55(+0.64%)
Feb 05, 2020	86.72	87.75	86.42	86.91	1,036,922	+0.28(+0.33%)
Feb 04, 2020	86.56	87.29	86.16	86.63	703,711	+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.