Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	63.72	64.89	62.52	62.52	310,577	-2.55(-3.92%)
Apr 29, 2020	63.42	65.66	62.17	65.07	515,597	+3.66(+5.96%)
Apr 28, 2020	62.70	63.00	60.47	61.41	315,392	-0.52(-0.84%)
Apr 27, 2020	59.01	62.87	58.73	61.93	451,971	+3.80(+6.54%)
Apr 24, 2020	56.98	58.26	55.74	58.13	267,700	+1.58(+2.79%)
Apr 23, 2020	55.41	57.17	55.01	56.55	236,543	+1.15(+2.08%)
Apr 22, 2020	55.54	55.74	54.15	55.40	266,055	+1.68(+3.13%)
Apr 21, 2020	54.14	54.84	53.52	53.72	345,234	-2.25(-4.02%)
Apr 20, 2020	55.99	57.21	55.39	55.97	251,496	-1.55(-2.69%)
Apr 17, 2020	55.65	57.56	55.44	57.52	472,400	+3.87(+7.21%)
Apr 16, 2020	53.84	54.02	52.08	53.65	461,302	-0.19(-0.35%)
Apr 15, 2020	54.57	55.76	53.13	53.84	313,881	-2.78(-4.91%)
Apr 14, 2020	57.48	57.87	55.78	56.62	326,734	+0.89(+1.60%)
Apr 13, 2020	56.44	57.00	54.77	55.73	238,264	-1.43(-2.50%)
Apr 09, 2020	56.69	59.17	56.32	57.16	276,200	+1.75(+3.16%)
Apr 08, 2020	50.78	55.91	50.05	55.41	591,483	+5.46(+10.93%)
Apr 07, 2020	51.28	52.22	48.18	49.95	874,353	+0.98(+2.00%)
Apr 06, 2020	50.31	50.71	47.77	48.97	1,213,891	+1.90(+4.04%)
Apr 03, 2020	47.97	49.56	45.53	47.07	549,000	-1.43(-2.95%)
Apr 02, 2020	48.22	51.10	47.00	48.50	398,950	-0.53(-1.08%)
Apr 01, 2020	51.20	52.91	47.62	49.03	540,555	-4.75(-8.83%)
Mar 31, 2020	58.43	59.90	52.98	53.78	469,942	-5.01(-8.52%)
Mar 30, 2020	57.72	59.25	56.35	58.79	325,272	+1.81(+3.18%)
Mar 27, 2020	57.90	59.72	56.60	56.98	338,700	-2.89(-4.83%)
Mar 26, 2020	57.14	61.03	56.80	59.87	366,764	+3.25(+5.74%)
Mar 25, 2020	53.27	59.26	52.78	56.62	437,895	+3.09(+5.77%)
Mar 24, 2020	51.86	53.60	50.32	53.53	412,805	+4.67(+9.56%)
Mar 23, 2020	50.35	50.84	46.86	48.86	390,617	-1.31(-2.61%)
Mar 20, 2020	55.40	56.49	49.56	50.17	509,900	-4.58(-8.37%)
Mar 19, 2020	55.75	57.00	52.90	54.75	486,402	-1.10(-1.97%)
Mar 18, 2020	57.31	62.37	53.13	55.85	606,133	-5.47(-8.92%)
Mar 17, 2020	52.27	61.72	50.23	61.32	624,555	+9.02(+17.25%)
Mar 16, 2020	50.50	58.98	50.48	52.30	496,238	-7.80(-12.98%)
Mar 13, 2020	56.52	60.19	53.45	60.10	547,800	+6.12(+11.34%)
Mar 12, 2020	51.50	59.10	51.17	53.98	883,956	-9.35(-14.76%)
Mar 11, 2020	68.25	68.86	62.54	63.33	621,726	-6.36(-9.13%)
Mar 10, 2020	70.54	70.54	65.44	69.69	627,197	+0.68(+0.99%)
Mar 09, 2020	69.29	70.00	65.67	69.01	479,079	-3.59(-4.94%)
Mar 06, 2020	74.01	74.01	70.48	72.60	670,600	-3.01(-3.98%)
Mar 05, 2020	74.92	76.37	74.45	75.61	494,010	-0.79(-1.03%)
Mar 04, 2020	74.78	76.43	73.59	76.40	340,421	+2.61(+3.54%)
Mar 03, 2020	75.41	76.25	71.78	73.79	486,244	-1.68(-2.23%)
Mar 02, 2020	75.89	76.39	73.71	75.47	354,692	-0.01(-0.01%)
Feb 28, 2020	73.69	76.66	73.23	75.48	541,800	-0.30(-0.40%)
Feb 27, 2020	74.42	77.46	73.04	75.78	602,295	-0.49(-0.64%)
Feb 26, 2020	78.57	79.66	75.65	76.27	380,984	-2.10(-2.68%)
Feb 25, 2020	78.24	79.82	76.98	78.37	692,163	+0.87(+1.12%)
Feb 24, 2020	76.31	79.31	76.14	77.50	445,542	-1.49(-1.89%)
Feb 21, 2020	81.00	81.24	76.65	78.99	1,042,100	-7.44(-8.61%)
Feb 20, 2020	86.25	87.25	84.60	86.43	736,985	+0.20(+0.23%)
Feb 19, 2020	86.65	87.38	85.02	86.23	379,662	-1.44(-1.64%)
Feb 18, 2020	86.26	87.75	85.18	87.67	282,108	+1.07(+1.24%)
Feb 14, 2020	85.67	86.66	85.30	86.60	176,300	+1.11(+1.30%)
Feb 13, 2020	82.99	85.83	82.99	85.49	346,635	+2.06(+2.47%)
Feb 12, 2020	82.63	83.96	82.02	83.43	398,534	+1.33(+1.62%)
Feb 11, 2020	83.54	83.78	82.09	82.10	240,096	-0.89(-1.07%)
Feb 10, 2020	81.95	83.30	81.55	82.99	328,470	+1.73(+2.13%)
Feb 07, 2020	81.45	81.76	80.76	81.26	268,700	-0.25(-0.31%)
Feb 06, 2020	83.21	83.38	81.17	81.51	333,030	-1.57(-1.89%)
Feb 05, 2020	80.63	83.21	79.68	83.08	452,096	+3.45(+4.33%)
Feb 04, 2020	79.37	80.06	78.76	79.63	326,327	+1.29(+1.65%)

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.