Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	57.08	57.54	54.93	55.87	1,058,618	-2.46(-4.22%)
Apr 29, 2020	57.56	59.61	56.92	58.33	1,614,441	+3.00(+5.42%)
Apr 28, 2020	57.50	58.22	53.67	55.33	1,212,091	-0.01(-0.02%)
Apr 27, 2020	53.33	56.15	52.89	55.34	1,954,302	+3.08(+5.89%)
Apr 24, 2020	53.59	54.20	51.85	52.27	1,464,836	-0.66(-1.24%)
Apr 23, 2020	53.44	54.20	52.36	52.92	1,151,166	-0.73(-1.35%)
Apr 22, 2020	56.31	56.31	52.76	53.65	1,365,882	-1.32(-2.40%)
Apr 21, 2020	52.27	55.21	52.19	54.97	1,747,350	+0.63(+1.15%)
Apr 20, 2020	54.83	56.24	54.11	54.34	1,171,769	-2.32(-4.10%)
Apr 17, 2020	56.08	56.91	54.89	56.67	1,535,324	+3.09(+5.76%)
Apr 16, 2020	53.15	54.01	51.30	53.58	1,414,555	-0.15(-0.28%)
Apr 15, 2020	52.01	55.48	51.37	53.73	1,772,993	-0.61(-1.12%)
Apr 14, 2020	52.94	54.71	51.91	54.33	1,304,945	+2.93(+5.70%)
Apr 13, 2020	52.65	52.70	49.67	51.40	1,385,164	-1.39(-2.63%)
Apr 09, 2020	54.07	56.28	51.74	52.79	1,754,138	+1.75(+3.42%)
Apr 08, 2020	49.44	51.63	48.68	51.04	2,371,888	+2.55(+5.26%)
Apr 07, 2020	50.75	53.81	47.18	48.49	3,553,736	+2.36(+5.12%)
Apr 06, 2020	43.17	46.47	42.60	46.13	2,658,404	+6.48(+16.36%)
Apr 03, 2020	40.46	40.61	35.87	39.64	3,012,244	-0.23(-0.57%)
Apr 02, 2020	42.11	45.63	39.72	39.87	2,298,887	-3.47(-8.00%)
Apr 01, 2020	44.69	45.29	41.87	43.34	1,520,972	-4.23(-8.89%)
Mar 31, 2020	47.85	50.83	47.23	47.57	1,214,278	-0.65(-1.34%)
Mar 30, 2020	47.27	48.77	44.21	48.21	1,144,211	-0.59(-1.20%)
Mar 27, 2020	48.80	49.59	46.44	48.80	909,493	-2.04(-4.00%)
Mar 26, 2020	53.06	57.00	49.18	50.84	2,036,724	-0.67(-1.29%)
Mar 25, 2020	51.14	54.56	46.37	51.50	3,007,262	+3.18(+6.58%)
Mar 24, 2020	51.74	52.51	47.08	48.32	2,564,524	+1.16(+2.46%)
Mar 23, 2020	47.67	49.16	43.72	47.16	2,598,519	+0.76(+1.65%)
Mar 20, 2020	41.42	49.58	41.32	46.40	3,856,688	+6.88(+17.42%)
Mar 19, 2020	34.93	41.20	30.86	39.51	4,479,279	+3.21(+8.83%)
Mar 18, 2020	40.22	40.60	23.85	36.31	4,405,368	-8.51(-18.99%)
Mar 17, 2020	50.48	50.58	42.51	44.82	4,308,066	-4.45(-9.03%)
Mar 16, 2020	43.71	52.88	43.71	49.27	2,409,060	-5.40(-9.88%)
Mar 13, 2020	55.50	55.50	51.09	54.67	1,652,334	+2.77(+5.34%)
Mar 12, 2020	51.57	55.95	50.90	51.90	3,095,568	-8.69(-14.34%)
Mar 11, 2020	64.05	64.48	59.75	60.59	2,574,573	-5.81(-8.75%)
Mar 10, 2020	65.47	67.93	63.26	66.40	1,578,394	+3.09(+4.88%)
Mar 09, 2020	63.84	65.36	62.17	63.31	1,730,834	-5.43(-7.90%)
Mar 06, 2020	66.68	71.06	66.18	68.74	1,513,171	-0.44(-0.63%)
Mar 05, 2020	72.03	72.42	67.93	69.18	2,076,305	-5.80(-7.73%)
Mar 04, 2020	75.36	75.82	71.93	74.98	1,525,967	+0.94(+1.27%)
Mar 03, 2020	76.18	76.38	72.32	74.03	1,706,199	-2.47(-3.23%)
Mar 02, 2020	76.59	77.12	72.61	76.51	1,429,434	+0.44(+0.57%)
Feb 28, 2020	74.23	77.24	73.98	76.07	1,466,548	-0.22(-0.29%)
Feb 27, 2020	77.21	81.09	74.38	76.29	1,411,025	-2.61(-3.31%)
Feb 26, 2020	79.93	81.33	78.15	78.90	1,412,091	-0.70(-0.87%)
Feb 25, 2020	85.39	85.39	78.60	79.60	1,740,932	-5.40(-6.36%)
Feb 24, 2020	84.00	86.10	83.52	85.00	1,525,580	-5.91(-6.51%)
Feb 21, 2020	90.76	91.20	89.41	90.91	778,893	-1.09(-1.18%)
Feb 20, 2020	89.17	94.10	88.49	92.00	1,356,261	+2.89(+3.25%)
Feb 19, 2020	87.85	89.80	87.76	89.11	753,963	+1.25(+1.42%)
Feb 18, 2020	87.23	87.99	87.17	87.86	823,750	+0.73(+0.84%)
Feb 14, 2020	87.09	87.48	86.21	87.13	372,540	+0.19(+0.22%)
Feb 13, 2020	87.30	87.90	86.73	86.94	410,066	-1.22(-1.38%)
Feb 12, 2020	88.13	88.90	87.58	88.16	516,838	+0.50(+0.57%)
Feb 11, 2020	88.45	89.92	87.50	87.66	520,904	-0.22(-0.25%)
Feb 10, 2020	86.68	87.91	86.20	87.88	1,074,758	+0.68(+0.78%)
Feb 07, 2020	87.42	87.96	86.78	87.20	981,363	-0.95(-1.08%)
Feb 06, 2020	89.81	89.81	87.89	88.15	534,070	-1.16(-1.30%)
Feb 05, 2020	88.26	89.31	87.77	89.31	941,044	+2.09(+2.40%)
Feb 04, 2020	86.68	88.06	86.60	87.22	722,548	+2.06(+2.42%)

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.