Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	66.59	66.98	62.79	62.82	762,187	-4.57(-6.78%)
Apr 29, 2020	64.33	68.33	61.35	67.39	770,123	+4.76(+7.61%)
Apr 28, 2020	63.19	64.53	62.13	62.63	608,031	+0.49(+0.79%)
Apr 27, 2020	59.78	62.65	59.11	62.13	569,968	+3.09(+5.23%)
Apr 24, 2020	59.56	59.59	57.95	59.04	453,307	+0.04(+0.06%)
Apr 23, 2020	58.21	61.02	58.14	59.01	419,840	+0.90(+1.55%)
Apr 22, 2020	59.04	59.59	57.87	58.10	374,996	+0.34(+0.60%)
Apr 21, 2020	58.80	59.35	57.64	57.76	779,555	-2.71(-4.48%)
Apr 20, 2020	59.24	61.32	58.15	60.47	817,569	+1.07(+1.80%)
Apr 17, 2020	57.83	59.90	57.58	59.40	694,956	+3.37(+6.01%)
Apr 16, 2020	57.10	57.10	54.62	56.03	771,417	-1.23(-2.14%)
Apr 15, 2020	59.52	59.79	56.20	57.26	577,160	-4.31(-7.00%)
Apr 14, 2020	60.55	61.86	59.92	61.57	660,804	+2.49(+4.22%)
Apr 13, 2020	60.22	60.22	58.10	59.07	563,099	-2.08(-3.41%)
Apr 09, 2020	60.88	61.58	59.09	61.16	1,590,283	+1.71(+2.88%)
Apr 08, 2020	59.01	60.26	58.48	59.44	954,527	+0.79(+1.35%)
Apr 07, 2020	62.77	63.75	58.61	58.65	1,040,820	-1.64(-2.72%)
Apr 06, 2020	60.65	61.89	59.89	60.29	1,286,489	+2.54(+4.40%)
Apr 03, 2020	58.76	59.61	56.24	57.75	666,362	-1.67(-2.82%)
Apr 02, 2020	59.42	62.28	58.10	59.43	806,486	-0.22(-0.37%)
Apr 01, 2020	57.60	60.51	57.57	59.65	1,099,520	-0.20(-0.33%)
Mar 31, 2020	56.87	60.76	56.52	59.84	1,641,874	+2.43(+4.23%)
Mar 30, 2020	53.48	57.88	52.25	57.42	705,827	+3.53(+6.56%)
Mar 27, 2020	55.60	55.91	53.34	53.88	667,652	-4.07(-7.03%)
Mar 26, 2020	55.37	58.43	53.11	57.96	566,424	+3.18(+5.81%)
Mar 25, 2020	51.71	56.82	50.33	54.77	1,000,145	+3.61(+7.05%)
Mar 24, 2020	47.04	51.41	46.41	51.17	1,067,584	+5.79(+12.75%)
Mar 23, 2020	46.51	47.10	43.46	45.38	1,101,500	-1.79(-3.79%)
Mar 20, 2020	49.93	51.03	46.70	47.16	1,036,898	-2.57(-5.16%)
Mar 19, 2020	48.01	50.80	46.97	49.73	774,277	+0.58(+1.17%)
Mar 18, 2020	51.01	52.97	46.87	49.16	1,078,095	-5.17(-9.52%)
Mar 17, 2020	51.87	54.71	50.10	54.33	1,363,136	+4.33(+8.65%)
Mar 16, 2020	50.30	52.74	49.55	50.00	909,762	-5.81(-10.42%)
Mar 13, 2020	57.25	57.50	52.11	55.82	965,951	+1.50(+2.76%)
Mar 12, 2020	53.75	57.29	50.59	54.32	1,091,843	-3.84(-6.61%)
Mar 11, 2020	59.52	60.64	57.05	58.16	962,115	-3.24(-5.27%)
Mar 10, 2020	60.61	61.44	55.98	61.40	935,418	+3.10(+5.31%)
Mar 09, 2020	60.19	62.91	58.14	58.30	958,266	-6.16(-9.55%)
Mar 06, 2020	63.45	66.63	63.03	64.46	779,877	-1.23(-1.87%)
Mar 05, 2020	68.04	68.04	65.12	65.69	1,533,345	-4.67(-6.64%)
Mar 04, 2020	70.72	70.79	69.13	70.36	777,454	+0.87(+1.25%)
Mar 03, 2020	70.95	73.22	68.93	69.49	1,145,856	-1.65(-2.31%)
Mar 02, 2020	67.90	71.38	66.33	71.14	1,265,863	+4.02(+5.99%)
Feb 28, 2020	66.03	68.84	65.95	67.12	1,346,914	-1.61(-2.34%)
Feb 27, 2020	69.73	71.55	67.54	68.73	1,040,002	-2.63(-3.69%)
Feb 26, 2020	72.19	72.46	70.85	71.36	832,577	+0.02(+0.03%)
Feb 25, 2020	75.24	75.35	71.07	71.34	736,533	-3.80(-5.05%)
Feb 24, 2020	76.32	76.32	74.63	75.14	766,359	-3.65(-4.63%)
Feb 21, 2020	78.40	79.00	77.63	78.78	603,907	+0.00(+0.00%)
Feb 20, 2020	78.05	79.40	77.91	78.78	604,072	+0.44(+0.56%)
Feb 19, 2020	79.14	79.39	78.34	78.35	678,757	-0.73(-0.92%)
Feb 18, 2020	77.97	79.35	77.89	79.07	939,052	+0.81(+1.03%)
Feb 14, 2020	79.58	79.72	77.67	78.26	450,834	-0.98(-1.23%)
Feb 13, 2020	78.61	79.52	78.61	79.24	770,856	-0.01(-0.01%)
Feb 12, 2020	78.93	79.32	77.52	79.25	1,214,461	+0.46(+0.59%)
Feb 11, 2020	81.11	81.25	77.86	78.79	1,198,268	-1.83(-2.27%)
Feb 10, 2020	80.58	80.93	80.17	80.61	529,293	-0.25(-0.31%)
Feb 07, 2020	83.00	83.45	80.85	80.86	806,247	-2.87(-3.43%)
Feb 06, 2020	85.99	85.99	83.60	83.74	758,015	-2.07(-2.41%)
Feb 05, 2020	84.83	86.20	84.80	85.80	771,150	+2.11(+2.53%)
Feb 04, 2020	83.21	84.27	82.75	83.69	1,178,927	+1.84(+2.25%)

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.