Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	61.21	61.55	58.63	58.94	2,092,341	-3.11(-5.01%)
Apr 29, 2020	61.46	63.68	61.46	62.05	1,509,100	+0.35(+0.56%)
Apr 28, 2020	61.40	63.04	60.68	61.70	1,133,664	+1.98(+3.31%)
Apr 27, 2020	59.31	60.28	59.15	59.73	767,964	+0.69(+1.17%)
Apr 24, 2020	58.63	59.45	57.26	59.03	1,070,418	+0.83(+1.43%)
Apr 23, 2020	58.21	59.72	57.82	58.20	851,016	+1.16(+2.04%)
Apr 22, 2020	56.57	57.64	56.22	57.04	713,801	+1.53(+2.75%)
Apr 21, 2020	56.13	56.84	55.37	55.51	1,440,031	-2.05(-3.57%)
Apr 20, 2020	57.57	59.17	57.09	57.57	1,324,349	-1.41(-2.39%)
Apr 17, 2020	58.12	60.24	58.05	58.98	1,053,741	+2.78(+4.95%)
Apr 16, 2020	55.90	56.53	54.40	56.19	1,685,498	+0.31(+0.55%)
Apr 15, 2020	58.95	59.21	55.51	55.89	1,392,366	-5.21(-8.53%)
Apr 14, 2020	62.12	63.17	60.68	61.10	1,113,600	+0.36(+0.58%)
Apr 13, 2020	64.07	64.62	59.17	60.74	1,749,590	-3.56(-5.54%)
Apr 09, 2020	59.82	64.51	59.65	64.30	1,850,458	+4.99(+8.41%)
Apr 08, 2020	55.27	59.90	54.99	59.31	1,778,112	+4.62(+8.46%)
Apr 07, 2020	55.94	57.90	54.20	54.69	2,034,575	+0.07(+0.12%)
Apr 06, 2020	52.89	55.34	52.27	54.62	1,798,728	+4.06(+8.03%)
Apr 03, 2020	51.45	53.13	50.55	50.56	1,823,671	-0.92(-1.79%)
Apr 02, 2020	52.65	56.62	50.80	51.48	1,992,257	-1.13(-2.15%)
Apr 01, 2020	52.06	54.73	51.45	52.62	2,349,213	-1.47(-2.71%)
Mar 31, 2020	53.27	55.39	52.87	54.08	2,695,219	+0.74(+1.38%)
Mar 30, 2020	53.35	54.20	52.30	53.34	2,132,300	+0.56(+1.05%)
Mar 27, 2020	55.65	55.65	52.53	52.79	2,542,738	-5.22(-9.00%)
Mar 26, 2020	57.57	58.26	54.88	58.01	2,340,035	+0.42(+0.73%)
Mar 25, 2020	54.10	61.27	53.13	57.59	2,392,634	+3.83(+7.12%)
Mar 24, 2020	51.70	55.52	50.90	53.76	1,917,412	+4.92(+10.08%)
Mar 23, 2020	50.26	52.17	46.91	48.84	2,612,149	-2.45(-4.77%)
Mar 20, 2020	60.14	60.84	50.87	51.28	3,088,891	-8.15(-13.71%)
Mar 19, 2020	63.85	65.08	57.81	59.43	2,101,446	-6.43(-9.76%)
Mar 18, 2020	59.88	66.31	56.24	65.86	2,879,128	+1.52(+2.36%)
Mar 17, 2020	57.84	65.49	54.99	64.34	3,191,866	+7.77(+13.74%)
Mar 16, 2020	58.85	60.47	56.54	56.57	2,485,615	-8.68(-13.31%)
Mar 13, 2020	66.64	66.95	59.60	65.25	2,155,220	+3.09(+4.97%)
Mar 12, 2020	61.38	65.78	58.11	62.16	2,730,356	-4.70(-7.02%)
Mar 11, 2020	70.02	70.02	65.89	66.86	2,158,249	-4.89(-6.81%)
Mar 10, 2020	73.58	74.07	68.91	71.74	2,904,535	+2.13(+3.06%)
Mar 09, 2020	72.04	72.85	66.40	69.62	2,753,601	-9.20(-11.67%)
Mar 06, 2020	78.59	80.11	76.94	78.81	1,562,515	-2.07(-2.56%)
Mar 05, 2020	79.99	82.80	79.68	80.88	1,561,831	-1.43(-1.74%)
Mar 04, 2020	81.16	82.41	79.45	82.32	1,255,565	+3.32(+4.20%)
Mar 03, 2020	79.87	81.33	77.17	79.00	2,025,124	-1.44(-1.79%)
Mar 02, 2020	78.71	80.44	76.48	80.44	1,740,943	+2.34(+2.99%)
Feb 28, 2020	74.53	78.24	73.16	78.10	2,704,140	+1.00(+1.30%)
Feb 27, 2020	79.30	81.05	77.04	77.10	2,651,550	-4.63(-5.66%)
Feb 26, 2020	81.29	83.76	80.45	81.72	1,659,972	-0.17(-0.21%)
Feb 25, 2020	86.55	86.99	81.75	81.90	2,301,022	-3.61(-4.22%)
Feb 24, 2020	83.84	86.38	83.21	85.50	1,762,929	-2.69(-3.05%)
Feb 21, 2020	87.93	89.04	86.31	88.19	2,372,332	-1.79(-1.99%)
Feb 20, 2020	84.92	94.84	84.30	89.99	5,212,352	+4.74(+5.56%)
Feb 19, 2020	84.92	86.54	84.62	85.25	2,139,274	+0.61(+0.72%)
Feb 18, 2020	84.72	85.47	82.72	84.63	1,518,504	-0.90(-1.05%)
Feb 14, 2020	84.48	86.39	84.43	85.53	2,206,743	+1.63(+1.94%)
Feb 13, 2020	82.00	84.61	81.20	83.90	1,808,056	+1.05(+1.27%)
Feb 12, 2020	83.03	84.05	82.15	82.85	1,374,191	+2.02(+2.50%)
Feb 11, 2020	79.93	81.48	79.44	80.83	1,374,038	+1.39(+1.75%)
Feb 10, 2020	79.30	80.82	79.30	79.43	1,628,301	+0.68(+0.86%)
Feb 07, 2020	81.60	81.79	78.34	78.76	2,449,992	-4.21(-5.07%)
Feb 06, 2020	83.56	83.96	81.62	82.96	1,938,424	-0.60(-0.72%)
Feb 05, 2020	84.69	84.92	81.63	83.57	3,582,883	-2.72(-3.15%)
Feb 04, 2020	78.72	87.72	78.64	86.29	4,967,307	+9.20(+11.93%)

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.