Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	57.70	59.36	56.99	58.52	1,140,250	-1.20(-2.00%)
Apr 29, 2020	58.96	60.69	57.08	59.72	751,694	+3.23(+5.71%)
Apr 28, 2020	57.65	58.47	54.92	56.49	990,970	+1.28(+2.32%)
Apr 27, 2020	53.17	55.76	52.42	55.21	763,659	+3.29(+6.35%)
Apr 24, 2020	51.05	52.56	50.71	51.91	523,160	+1.00(+1.97%)
Apr 23, 2020	50.78	51.72	49.55	50.91	508,604	+0.74(+1.47%)
Apr 22, 2020	50.46	50.96	49.41	50.17	616,958	+0.81(+1.63%)
Apr 21, 2020	48.85	50.37	48.59	49.37	524,999	-1.44(-2.83%)
Apr 20, 2020	50.62	51.63	49.71	50.80	828,612	-1.48(-2.83%)
Apr 17, 2020	54.42	55.71	52.14	52.28	984,682	+0.44(+0.84%)
Apr 16, 2020	53.45	53.90	50.86	51.84	860,877	-1.38(-2.59%)
Apr 15, 2020	51.73	53.84	51.50	53.22	648,059	-1.35(-2.48%)
Apr 14, 2020	54.94	55.35	53.23	54.58	889,521	+0.94(+1.76%)
Apr 13, 2020	55.68	55.68	52.14	53.63	658,048	-2.32(-4.15%)
Apr 09, 2020	54.16	57.26	52.92	55.96	1,268,387	+3.04(+5.75%)
Apr 08, 2020	52.07	53.53	50.66	52.91	741,211	+1.91(+3.75%)
Apr 07, 2020	55.69	55.69	50.64	51.00	843,499	-0.81(-1.56%)
Apr 06, 2020	51.08	52.16	49.61	51.81	1,586,821	+4.53(+9.58%)
Apr 03, 2020	49.91	50.36	46.23	47.28	1,101,169	-2.66(-5.33%)
Apr 02, 2020	50.17	51.66	48.17	49.94	1,011,492	-0.52(-1.04%)
Apr 01, 2020	49.21	51.60	48.80	50.46	1,020,797	-2.43(-4.59%)
Mar 31, 2020	53.31	55.92	52.70	52.89	743,562	-0.70(-1.31%)
Mar 30, 2020	51.33	54.08	48.78	53.59	614,977	+2.18(+4.23%)
Mar 27, 2020	51.17	52.64	49.18	51.42	803,058	-3.32(-6.07%)
Mar 26, 2020	54.66	56.61	51.09	54.74	1,250,480	+2.30(+4.39%)
Mar 25, 2020	51.37	56.40	47.19	52.44	1,380,936	+2.11(+4.19%)
Mar 24, 2020	40.75	50.47	40.75	50.33	1,109,873	+9.98(+24.74%)
Mar 23, 2020	42.70	44.07	39.22	40.35	1,209,839	-3.21(-7.36%)
Mar 20, 2020	44.58	48.62	40.70	43.56	1,995,091	-0.36(-0.82%)
Mar 19, 2020	36.84	46.42	36.12	43.91	1,679,740	+6.00(+15.81%)
Mar 18, 2020	44.26	46.39	31.11	37.92	2,398,121	-10.52(-21.73%)
Mar 17, 2020	51.93	53.77	47.16	48.44	1,729,496	-2.48(-4.87%)
Mar 16, 2020	50.52	53.33	48.81	50.92	1,724,773	-6.88(-11.90%)
Mar 13, 2020	52.63	57.80	50.08	57.80	1,396,031	+9.05(+18.57%)
Mar 12, 2020	51.91	53.71	47.87	48.75	1,813,416	-7.32(-13.06%)
Mar 11, 2020	56.53	58.50	54.63	56.07	1,722,672	-2.33(-3.99%)
Mar 10, 2020	57.11	58.86	53.64	58.40	1,800,759	+4.10(+7.55%)
Mar 09, 2020	58.20	63.24	54.23	54.30	2,196,099	-9.99(-15.54%)
Mar 06, 2020	61.14	65.66	61.14	64.29	1,647,486	+0.22(+0.35%)
Mar 05, 2020	67.99	68.56	62.75	64.07	2,366,731	-6.16(-8.77%)
Mar 04, 2020	73.44	73.85	66.85	70.23	1,960,774	-2.71(-3.71%)
Mar 03, 2020	79.72	80.03	72.36	72.93	1,489,904	-6.86(-8.59%)
Mar 02, 2020	77.40	80.10	76.35	79.79	1,343,564	+2.92(+3.80%)
Feb 28, 2020	75.83	78.04	74.85	76.87	994,653	-1.80(-2.29%)
Feb 27, 2020	78.08	82.13	77.17	78.67	1,203,984	-1.89(-2.34%)
Feb 26, 2020	82.07	83.44	80.04	80.56	725,156	-1.15(-1.41%)
Feb 25, 2020	84.90	86.60	81.59	81.71	1,123,578	-2.99(-3.53%)
Feb 24, 2020	88.25	88.28	84.56	84.70	895,839	-7.05(-7.69%)
Feb 21, 2020	95.33	95.48	91.69	91.75	707,527	-3.82(-4.00%)
Feb 20, 2020	94.03	96.28	93.83	95.57	706,804	+1.28(+1.35%)
Feb 19, 2020	91.96	94.49	91.68	94.29	691,807	+3.01(+3.30%)
Feb 18, 2020	90.50	91.76	90.50	91.28	482,168	-0.27(-0.30%)
Feb 14, 2020	91.90	93.02	91.36	91.55	375,735	-0.38(-0.41%)
Feb 13, 2020	91.83	92.51	90.94	91.93	341,187	-0.63(-0.68%)
Feb 12, 2020	93.20	93.71	91.64	92.56	446,022	-0.26(-0.28%)
Feb 11, 2020	90.88	93.64	90.44	92.82	435,080	+2.26(+2.50%)
Feb 10, 2020	90.65	91.38	89.65	90.56	467,046	-0.83(-0.91%)
Feb 07, 2020	90.41	91.67	89.66	91.39	480,163	+0.47(+0.52%)
Feb 06, 2020	92.33	92.33	90.30	90.91	481,627	-0.69(-0.75%)
Feb 05, 2020	91.46	92.05	89.95	91.60	468,136	+1.84(+2.05%)
Feb 04, 2020	89.80	91.20	89.61	89.76	571,732	+1.85(+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.