Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	62.94	63.98	61.03	62.46	2,151,372	-0.02(-0.03%)
Apr 29, 2020	65.05	65.54	62.08	62.48	4,470,633	-4.24(-6.36%)
Apr 28, 2020	67.23	68.97	66.24	66.72	2,247,772	+0.94(+1.43%)
Apr 27, 2020	64.87	66.32	64.78	65.78	1,220,307	+1.62(+2.52%)
Apr 24, 2020	62.94	64.49	61.48	64.16	1,797,172	+1.81(+2.90%)
Apr 23, 2020	63.51	64.00	62.28	62.35	1,411,490	-1.19(-1.87%)
Apr 22, 2020	63.12	64.14	62.75	63.54	918,828	+1.55(+2.50%)
Apr 21, 2020	63.05	64.82	61.76	61.99	1,479,426	-2.86(-4.41%)
Apr 20, 2020	63.83	66.30	63.62	64.85	1,220,484	+0.41(+0.64%)
Apr 17, 2020	65.56	65.56	63.44	64.44	1,524,912	+1.88(+3.00%)
Apr 16, 2020	61.91	63.27	61.15	62.56	1,575,042	+1.27(+2.07%)
Apr 15, 2020	60.81	61.86	60.04	61.29	1,865,059	-2.68(-4.19%)
Apr 14, 2020	64.61	65.76	63.38	63.98	1,525,182	+0.38(+0.59%)
Apr 13, 2020	64.35	64.89	61.89	63.60	1,171,325	-1.24(-1.92%)
Apr 09, 2020	64.46	67.05	63.63	64.84	1,760,295	+1.30(+2.05%)
Apr 08, 2020	64.32	65.06	62.27	63.54	1,393,174	-0.22(-0.35%)
Apr 07, 2020	64.03	64.76	62.64	63.76	2,239,706	+2.75(+4.51%)
Apr 06, 2020	60.83	62.07	59.77	61.01	1,458,941	+3.65(+6.36%)
Apr 03, 2020	60.49	61.83	56.96	57.36	1,900,218	-2.99(-4.96%)
Apr 02, 2020	59.85	61.03	58.49	60.35	1,713,887	+0.30(+0.50%)
Apr 01, 2020	58.30	61.84	57.63	60.05	2,734,421	-1.26(-2.05%)
Mar 31, 2020	60.67	62.35	60.22	61.31	2,866,563	+0.06(+0.10%)
Mar 30, 2020	55.88	62.21	55.70	61.25	2,149,123	+5.00(+8.90%)
Mar 27, 2020	54.89	57.66	54.59	56.25	1,543,234	-2.27(-3.88%)
Mar 26, 2020	57.11	61.03	55.77	58.52	2,052,401	+1.29(+2.25%)
Mar 25, 2020	54.69	59.35	53.59	57.23	3,642,924	+3.15(+5.83%)
Mar 24, 2020	47.13	54.16	47.00	54.08	3,857,499	+9.63(+21.67%)
Mar 23, 2020	44.63	46.94	42.19	44.45	4,437,403	+4.94(+12.49%)
Mar 20, 2020	41.11	43.33	39.11	39.51	3,196,633	-1.01(-2.50%)
Mar 19, 2020	40.12	43.11	38.59	40.52	2,911,937	+0.40(+1.00%)
Mar 18, 2020	38.07	41.44	35.42	40.12	2,925,772	+0.06(+0.15%)
Mar 17, 2020	39.33	41.93	38.23	40.06	3,653,448	+1.73(+4.52%)
Mar 16, 2020	42.42	43.20	38.29	38.33	2,904,059	-8.82(-18.70%)
Mar 13, 2020	48.35	49.52	44.58	47.15	3,581,508	+1.05(+2.29%)
Mar 12, 2020	50.16	50.72	46.08	46.09	2,972,962	-7.88(-14.59%)
Mar 11, 2020	55.66	56.20	53.03	53.97	3,059,494	-3.66(-6.35%)
Mar 10, 2020	59.01	59.25	54.78	57.63	2,343,268	+0.87(+1.54%)
Mar 09, 2020	58.68	59.68	56.64	56.75	2,631,212	-5.59(-8.96%)
Mar 06, 2020	61.60	63.28	60.78	62.34	2,101,291	-1.47(-2.31%)
Mar 05, 2020	64.94	65.07	62.98	63.81	1,501,062	-2.90(-4.34%)
Mar 04, 2020	65.55	66.72	64.65	66.71	2,762,953	+2.07(+3.19%)
Mar 03, 2020	67.22	68.66	64.58	64.64	3,007,639	-3.30(-4.86%)
Mar 02, 2020	66.26	68.15	65.17	67.94	1,733,642	+1.75(+2.64%)
Feb 28, 2020	65.98	67.23	64.81	66.20	2,670,435	-1.94(-2.84%)
Feb 27, 2020	69.59	70.89	68.05	68.13	2,762,326	-2.56(-3.62%)
Feb 26, 2020	71.78	72.74	70.69	70.69	2,124,116	-0.44(-0.61%)
Feb 25, 2020	74.94	75.12	70.81	71.13	1,826,785	-3.50(-4.68%)
Feb 24, 2020	75.04	75.90	74.36	74.63	2,666,145	-2.47(-3.20%)
Feb 21, 2020	84.01	84.03	77.00	77.10	4,246,695	-7.64(-9.01%)
Feb 20, 2020	83.60	84.82	83.10	84.73	1,563,725	+1.03(+1.23%)
Feb 19, 2020	83.31	84.28	82.50	83.70	1,311,805	+0.22(+0.27%)
Feb 18, 2020	83.54	83.66	82.21	83.48	1,354,170	-0.25(-0.30%)
Feb 14, 2020	83.35	84.65	83.12	83.73	1,093,241	+0.62(+0.74%)
Feb 13, 2020	83.60	83.83	82.93	83.11	1,601,765	-1.04(-1.23%)
Feb 12, 2020	85.67	85.76	82.92	84.15	3,239,882	-1.63(-1.90%)
Feb 11, 2020	92.45	93.83	85.69	85.78	4,721,068	-0.69(-0.79%)
Feb 10, 2020	85.20	86.67	85.14	86.46	1,304,036	+0.99(+1.16%)
Feb 07, 2020	87.64	87.82	84.98	85.47	2,157,774	-2.36(-2.68%)
Feb 06, 2020	90.40	90.40	87.55	87.82	1,827,917	-2.21(-2.46%)
Feb 05, 2020	89.93	90.33	88.80	90.03	1,067,152	+0.99(+1.12%)
Feb 04, 2020	88.30	89.85	88.27	89.04	1,156,706	+1.83(+2.10%)

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.