Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	61.04	65.04	61.02	62.92	1,207,944	+0.91(+1.47%)
Apr 29, 2020	59.93	62.68	59.52	62.01	693,971	+2.86(+4.84%)
Apr 28, 2020	61.55	61.92	58.55	59.15	827,977	+0.44(+0.75%)
Apr 27, 2020	55.65	59.38	55.52	58.71	831,463	+3.51(+6.36%)
Apr 24, 2020	54.70	55.61	53.66	55.20	1,059,300	+1.55(+2.89%)
Apr 23, 2020	53.85	55.06	53.57	53.65	430,675	+0.44(+0.83%)
Apr 22, 2020	52.43	53.82	51.90	53.21	665,221	+2.34(+4.60%)
Apr 21, 2020	51.70	52.17	50.47	50.87	855,175	-2.31(-4.34%)
Apr 20, 2020	54.07	54.92	53.16	53.18	593,014	-2.11(-3.82%)
Apr 17, 2020	55.98	57.33	54.97	55.29	603,400	+0.96(+1.77%)
Apr 16, 2020	54.44	54.53	52.69	54.33	478,029	+0.06(+0.11%)
Apr 15, 2020	54.97	56.00	53.25	54.27	505,303	-3.08(-5.37%)
Apr 14, 2020	56.32	59.30	56.32	57.35	378,633	-0.05(-0.09%)
Apr 13, 2020	58.79	58.85	56.44	57.40	378,456	-1.80(-3.04%)
Apr 09, 2020	59.32	60.97	58.75	59.20	629,100	+1.63(+2.83%)
Apr 08, 2020	55.78	57.93	55.14	57.57	572,125	+2.72(+4.96%)
Apr 07, 2020	58.23	60.12	54.65	54.85	928,624	-0.68(-1.22%)
Apr 06, 2020	53.27	55.96	53.05	55.53	621,137	+4.85(+9.57%)
Apr 03, 2020	50.74	52.54	49.64	50.68	553,600	-0.48(-0.94%)
Apr 02, 2020	49.89	52.43	49.55	51.16	692,519	+0.99(+1.97%)
Apr 01, 2020	50.00	51.67	48.98	50.17	509,414	-1.70(-3.28%)
Mar 31, 2020	53.56	55.68	51.31	51.87	1,280,142	-1.85(-3.44%)
Mar 30, 2020	50.31	54.05	48.59	53.72	823,613	+3.49(+6.95%)
Mar 27, 2020	52.21	52.21	50.02	50.23	772,000	-3.89(-7.19%)
Mar 26, 2020	52.90	54.57	50.82	54.12	740,567	+2.00(+3.84%)
Mar 25, 2020	52.57	54.72	49.12	52.12	580,366	-0.15(-0.29%)
Mar 24, 2020	48.04	52.27	47.22	52.27	860,642	+6.82(+15.01%)
Mar 23, 2020	46.50	47.90	43.73	45.45	809,211	-1.41(-3.01%)
Mar 20, 2020	44.95	48.52	44.90	46.86	2,108,700	+2.10(+4.69%)
Mar 19, 2020	40.58	45.59	39.56	44.76	1,049,095	+3.70(+9.01%)
Mar 18, 2020	44.79	45.84	39.25	41.06	908,728	-7.32(-15.13%)
Mar 17, 2020	50.39	50.71	44.73	48.38	842,049	-1.35(-2.71%)
Mar 16, 2020	52.91	52.97	49.35	49.73	933,162	-7.08(-12.46%)
Mar 13, 2020	52.04	56.89	51.29	56.81	797,900	+3.91(+7.39%)
Mar 12, 2020	54.77	56.06	48.75	52.90	913,989	-5.27(-9.06%)
Mar 11, 2020	60.10	60.62	57.53	58.17	938,428	-3.78(-6.10%)
Mar 10, 2020	63.02	63.35	58.87	61.95	947,890	+1.30(+2.14%)
Mar 09, 2020	60.67	62.98	60.29	60.65	827,518	-7.00(-10.35%)
Mar 06, 2020	65.83	68.54	65.63	67.65	1,028,900	-0.65(-0.95%)
Mar 05, 2020	67.59	68.67	67.40	68.30	733,541	-1.29(-1.85%)
Mar 04, 2020	68.76	69.75	66.87	69.59	493,054	+1.97(+2.91%)
Mar 03, 2020	68.64	69.85	67.50	67.62	771,138	-1.19(-1.73%)
Mar 02, 2020	67.72	68.87	65.80	68.81	707,193	+1.75(+2.61%)
Feb 28, 2020	65.77	68.00	64.20	67.06	1,410,300	-0.74(-1.09%)
Feb 27, 2020	69.49	70.59	67.77	67.80	671,856	-3.38(-4.75%)
Feb 26, 2020	73.11	73.72	71.13	71.18	658,223	-1.39(-1.92%)
Feb 25, 2020	75.32	75.32	72.08	72.57	703,594	-2.48(-3.30%)
Feb 24, 2020	75.84	76.07	74.73	75.05	527,638	-2.94(-3.77%)
Feb 21, 2020	79.44	79.50	77.75	77.99	730,900	-2.01(-2.51%)
Feb 20, 2020	78.98	80.30	78.87	80.00	541,913	+0.78(+0.98%)
Feb 19, 2020	78.86	79.39	78.81	79.22	587,178	+0.62(+0.79%)
Feb 18, 2020	78.63	79.01	78.20	78.60	592,771	-0.59(-0.75%)
Feb 14, 2020	79.36	79.51	78.60	79.19	374,600	-0.02(-0.03%)
Feb 13, 2020	79.77	79.93	78.41	79.21	440,678	-1.13(-1.41%)
Feb 12, 2020	78.59	80.45	78.59	80.34	656,742	+2.37(+3.04%)
Feb 11, 2020	77.51	78.35	77.46	77.97	497,481	+0.86(+1.12%)
Feb 10, 2020	76.78	77.72	76.47	77.11	627,016	-0.16(-0.21%)
Feb 07, 2020	78.66	78.66	77.22	77.27	870,700	-2.15(-2.71%)
Feb 06, 2020	79.01	83.46	78.74	79.42	918,863	+1.12(+1.43%)
Feb 05, 2020	77.55	79.01	76.37	78.30	641,215	+1.56(+2.03%)
Feb 04, 2020	76.71	77.03	75.99	76.74	906,523	+1.14(+1.51%)

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.