Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	66.45	66.83	65.24	65.61	634,135	-2.06(-3.04%)
Apr 29, 2020	65.52	67.95	64.55	67.67	776,865	+3.92(+6.14%)
Apr 28, 2020	65.42	66.91	63.69	63.76	820,175	-0.69(-1.07%)
Apr 27, 2020	61.27	64.78	61.27	64.45	669,879	+3.69(+6.07%)
Apr 24, 2020	61.22	61.95	59.76	60.76	722,656	+0.00(+0.00%)
Apr 23, 2020	59.50	61.73	59.50	60.76	790,148	+1.65(+2.80%)
Apr 22, 2020	60.24	60.37	58.38	59.11	1,011,553	+0.20(+0.35%)
Apr 21, 2020	53.20	59.70	52.65	58.91	1,003,094	+4.18(+7.64%)
Apr 20, 2020	55.12	56.26	54.48	54.73	900,832	-1.61(-2.86%)
Apr 17, 2020	54.45	56.81	54.45	56.33	732,839	+3.38(+6.38%)
Apr 16, 2020	52.04	53.09	50.22	52.96	908,791	+1.29(+2.50%)
Apr 15, 2020	52.16	52.48	50.08	51.67	625,067	-1.74(-3.26%)
Apr 14, 2020	53.36	53.91	52.48	53.41	680,130	+1.01(+1.92%)
Apr 13, 2020	54.06	54.09	51.43	52.40	448,364	-2.22(-4.06%)
Apr 09, 2020	54.66	55.87	53.79	54.62	746,869	+0.76(+1.41%)
Apr 08, 2020	53.43	54.55	51.84	53.86	582,167	+1.64(+3.13%)
Apr 07, 2020	53.89	54.97	52.02	52.23	621,796	+0.30(+0.58%)
Apr 06, 2020	50.50	52.20	50.19	51.92	675,969	+3.00(+6.12%)
Apr 03, 2020	49.21	52.61	47.97	48.93	605,099	-0.24(-0.49%)
Apr 02, 2020	47.74	50.22	47.36	49.17	666,109	+0.65(+1.33%)
Apr 01, 2020	45.00	49.30	44.73	48.52	935,442	+1.69(+3.60%)
Mar 31, 2020	48.74	49.63	46.69	46.83	962,706	-1.94(-3.97%)
Mar 30, 2020	46.78	49.16	46.06	48.77	632,585	+1.93(+4.11%)
Mar 27, 2020	48.61	49.27	46.33	46.84	652,733	-3.74(-7.39%)
Mar 26, 2020	51.24	51.62	48.76	50.58	752,763	-0.35(-0.69%)
Mar 25, 2020	49.28	53.70	47.64	50.93	879,259	+1.71(+3.47%)
Mar 24, 2020	47.43	50.09	46.55	49.23	885,860	+3.56(+7.80%)
Mar 23, 2020	47.48	48.45	43.81	45.67	918,070	-2.40(-4.98%)
Mar 20, 2020	54.92	55.57	46.44	48.06	1,108,933	-6.84(-12.46%)
Mar 19, 2020	60.98	63.46	53.98	54.90	1,305,813	-7.52(-12.05%)
Mar 18, 2020	62.74	67.04	60.13	62.42	1,280,275	-4.76(-7.09%)
Mar 17, 2020	63.41	68.00	63.19	67.19	1,441,151	+4.87(+7.81%)
Mar 16, 2020	58.59	64.79	58.59	62.32	1,348,046	-4.04(-6.09%)
Mar 13, 2020	59.49	66.51	58.86	66.36	1,487,403	+9.84(+17.40%)
Mar 12, 2020	56.63	59.78	55.74	56.52	1,443,091	-4.24(-6.98%)
Mar 11, 2020	62.45	62.61	59.65	60.76	1,501,585	-3.46(-5.38%)
Mar 10, 2020	61.86	64.69	60.59	64.22	1,678,459	+4.55(+7.63%)
Mar 09, 2020	59.97	61.34	58.52	59.67	1,399,246	-4.78(-7.42%)
Mar 06, 2020	60.69	64.78	60.52	64.45	1,322,438	+1.33(+2.10%)
Mar 05, 2020	65.22	65.22	62.32	63.12	768,504	-4.07(-6.06%)
Mar 04, 2020	65.78	67.21	64.90	67.20	673,014	+2.62(+4.05%)
Mar 03, 2020	67.37	68.92	63.73	64.58	538,228	-3.07(-4.53%)
Mar 02, 2020	67.44	67.73	64.52	67.65	990,110	+0.53(+0.79%)
Feb 28, 2020	65.09	67.16	64.93	67.12	1,103,163	-0.25(-0.37%)
Feb 27, 2020	67.92	70.53	66.53	67.36	773,361	-2.32(-3.32%)
Feb 26, 2020	72.91	73.13	69.64	69.68	657,409	-2.73(-3.77%)
Feb 25, 2020	77.20	77.63	72.16	72.41	655,250	-4.67(-6.05%)
Feb 24, 2020	78.36	79.10	76.81	77.08	691,813	-4.08(-5.03%)
Feb 21, 2020	81.13	81.53	80.66	81.16	420,672	-0.49(-0.60%)
Feb 20, 2020	81.27	82.80	81.27	81.65	307,290	-0.14(-0.17%)
Feb 19, 2020	80.93	82.27	80.93	81.79	339,189	+1.07(+1.32%)
Feb 18, 2020	81.50	82.00	80.45	80.72	327,408	-1.21(-1.48%)
Feb 14, 2020	82.31	82.45	81.16	81.93	350,975	-0.27(-0.32%)
Feb 13, 2020	81.99	82.66	81.51	82.20	416,038	-0.27(-0.32%)
Feb 12, 2020	82.47	82.85	81.83	82.46	410,501	+0.52(+0.64%)
Feb 11, 2020	81.50	82.64	81.25	81.94	413,404	+0.76(+0.94%)
Feb 10, 2020	81.62	81.97	80.63	81.18	456,337	-0.83(-1.01%)
Feb 07, 2020	82.54	83.12	81.98	82.01	300,852	-1.15(-1.38%)
Feb 06, 2020	86.30	86.34	83.11	83.16	588,322	-3.02(-3.51%)
Feb 05, 2020	84.04	86.53	83.97	86.18	439,909	+2.96(+3.56%)
Feb 04, 2020	83.11	83.89	82.54	83.22	503,118	+1.47(+1.79%)

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.