Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	65.60	65.77	61.50	61.51	2,244,562	-4.70(-7.10%)
Apr 29, 2020	62.05	66.43	62.05	66.21	2,642,038	+4.06(+6.54%)
Apr 28, 2020	63.51	63.77	60.78	62.15	1,784,776	-0.55(-0.88%)
Apr 27, 2020	61.61	64.04	61.43	62.70	1,653,855	+1.72(+2.82%)
Apr 24, 2020	60.21	61.14	59.29	60.98	1,591,043	+0.79(+1.31%)
Apr 23, 2020	59.43	61.52	59.43	60.19	2,652,339	-1.55(-2.52%)
Apr 22, 2020	65.19	65.19	56.54	61.74	6,801,788	+1.82(+3.04%)
Apr 21, 2020	60.46	61.44	59.24	59.92	3,048,012	-1.51(-2.47%)
Apr 20, 2020	62.07	62.76	61.43	61.44	1,385,778	-1.34(-2.13%)
Apr 17, 2020	64.30	65.34	62.21	62.78	2,993,781	-0.03(-0.05%)
Apr 16, 2020	61.40	63.52	60.94	62.81	3,151,276	+2.71(+4.52%)
Apr 15, 2020	59.92	60.80	58.25	60.09	1,756,429	-2.17(-3.49%)
Apr 14, 2020	61.68	63.54	61.53	62.27	1,583,457	+2.31(+3.85%)
Apr 13, 2020	59.81	60.42	58.83	59.95	923,439	-0.19(-0.31%)
Apr 09, 2020	62.56	63.82	59.44	60.14	2,731,556	-1.60(-2.60%)
Apr 08, 2020	58.96	61.94	58.14	61.74	1,944,047	+3.53(+6.07%)
Apr 07, 2020	59.99	61.12	57.96	58.21	2,959,419	-0.01(-0.02%)
Apr 06, 2020	54.15	58.48	54.15	58.22	2,635,339	+6.24(+11.99%)
Apr 03, 2020	51.84	53.13	51.03	51.99	1,450,424	-0.56(-1.07%)
Apr 02, 2020	50.37	52.66	50.31	52.55	1,410,609	+1.27(+2.47%)
Apr 01, 2020	51.53	53.05	50.58	51.28	1,870,403	-2.00(-3.75%)
Mar 31, 2020	55.05	55.15	52.53	53.28	2,229,500	-1.05(-1.94%)
Mar 30, 2020	54.07	55.16	52.85	54.33	1,903,500	+0.38(+0.71%)
Mar 27, 2020	54.71	55.68	53.66	53.95	2,192,870	-2.62(-4.63%)
Mar 26, 2020	54.06	56.59	53.82	56.56	2,483,279	+3.22(+6.03%)
Mar 25, 2020	52.37	56.05	50.21	53.35	3,343,204	+1.40(+2.69%)
Mar 24, 2020	47.53	52.11	47.04	51.95	3,480,034	+6.74(+14.90%)
Mar 23, 2020	43.87	46.60	42.61	45.21	2,697,026	+1.65(+3.79%)
Mar 20, 2020	47.59	49.10	43.34	43.56	2,708,373	-2.67(-5.77%)
Mar 19, 2020	45.02	49.25	44.82	46.22	2,601,254	+0.81(+1.78%)
Mar 18, 2020	46.79	50.26	42.16	45.42	2,709,927	-5.45(-10.71%)
Mar 17, 2020	48.73	51.29	46.61	50.87	2,577,961	+3.51(+7.41%)
Mar 16, 2020	47.31	53.03	46.01	47.36	2,838,695	-6.27(-11.70%)
Mar 13, 2020	52.35	53.97	47.88	53.63	2,959,312	+4.62(+9.43%)
Mar 12, 2020	49.96	52.18	48.78	49.01	3,182,679	-4.97(-9.20%)
Mar 11, 2020	56.34	57.13	53.77	53.97	2,577,432	-4.06(-7.00%)
Mar 10, 2020	55.94	58.18	54.17	58.04	2,758,891	+3.87(+7.14%)
Mar 09, 2020	52.52	55.58	52.14	54.17	2,525,822	-3.78(-6.52%)
Mar 06, 2020	57.69	58.73	56.31	57.95	1,949,252	-1.67(-2.80%)
Mar 05, 2020	58.80	60.52	58.80	59.62	1,665,198	-1.82(-2.96%)
Mar 04, 2020	58.61	61.47	58.59	61.44	2,632,031	+3.93(+6.84%)
Mar 03, 2020	59.51	60.43	56.95	57.51	2,106,090	-1.99(-3.34%)
Mar 02, 2020	58.43	59.68	56.63	59.49	2,826,917	+1.70(+2.94%)
Feb 28, 2020	54.59	58.00	54.41	57.79	3,710,605	+0.34(+0.60%)
Feb 27, 2020	58.55	59.21	56.63	57.45	4,115,204	-2.97(-4.92%)
Feb 26, 2020	60.96	61.92	60.11	60.42	1,989,054	-0.20(-0.32%)
Feb 25, 2020	63.63	63.71	60.18	60.61	2,926,330	-2.21(-3.52%)
Feb 24, 2020	62.15	63.45	61.64	62.83	4,104,934	-2.09(-3.21%)
Feb 21, 2020	66.45	66.45	64.56	64.91	2,368,975	-1.86(-2.78%)
Feb 20, 2020	66.74	67.44	65.16	66.77	1,823,402	+0.01(+0.01%)
Feb 19, 2020	67.10	67.47	66.63	66.76	2,249,932	+0.58(+0.88%)
Feb 18, 2020	66.70	67.08	65.52	66.18	4,101,958	-2.72(-3.95%)
Feb 14, 2020	71.49	71.57	68.41	68.90	2,077,472	-2.38(-3.33%)
Feb 13, 2020	71.42	72.28	70.82	71.28	2,109,704	-0.51(-0.71%)
Feb 12, 2020	71.46	72.24	71.16	71.79	1,530,282	+0.69(+0.97%)
Feb 11, 2020	70.11	71.73	69.92	71.10	1,594,339	+1.82(+2.62%)
Feb 10, 2020	67.76	69.36	67.60	69.28	1,204,162	+1.08(+1.58%)
Feb 07, 2020	69.42	69.73	67.97	68.20	1,634,220	-1.89(-2.69%)
Feb 06, 2020	70.00	70.42	69.46	70.09	1,140,299	+0.09(+0.13%)
Feb 05, 2020	70.46	70.54	68.94	70.00	1,402,367	+0.80(+1.15%)
Feb 04, 2020	67.77	69.39	67.68	69.21	2,043,187	+2.62(+3.94%)

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.