Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	55.81	55.93	53.93	55.09	3,179,732	-0.98(-1.75%)
Apr 29, 2020	55.63	56.61	55.14	56.07	3,687,577	+0.44(+0.80%)
Apr 28, 2020	54.00	56.44	53.26	55.63	4,383,459	+2.76(+5.23%)
Apr 27, 2020	52.77	53.33	52.23	52.87	4,002,569	+0.62(+1.19%)
Apr 24, 2020	53.97	54.00	51.95	52.25	4,951,206	-1.70(-3.15%)
Apr 23, 2020	52.26	54.44	52.21	53.95	3,284,512	+0.87(+1.64%)
Apr 22, 2020	55.09	55.72	52.80	53.08	4,502,034	-1.76(-3.21%)
Apr 21, 2020	55.62	56.06	54.46	54.84	3,173,966	-1.73(-3.05%)
Apr 20, 2020	54.82	57.55	54.55	56.57	3,886,185	+1.35(+2.44%)
Apr 17, 2020	55.05	55.77	54.42	55.22	3,256,214	+1.29(+2.40%)
Apr 16, 2020	53.28	54.06	52.15	53.93	3,509,307	+0.65(+1.21%)
Apr 15, 2020	53.73	53.83	52.08	53.28	3,444,301	-1.12(-2.05%)
Apr 14, 2020	55.77	56.23	54.18	54.40	3,760,496	-0.68(-1.24%)
Apr 13, 2020	54.63	55.53	54.05	55.08	3,468,068	+1.10(+2.03%)
Apr 09, 2020	52.26	54.60	52.26	53.98	3,235,555	+2.24(+4.33%)
Apr 08, 2020	51.10	52.49	50.59	51.74	3,800,667	+0.92(+1.81%)
Apr 07, 2020	51.77	52.81	50.23	50.82	3,259,323	+0.82(+1.63%)
Apr 06, 2020	49.83	50.41	48.69	50.01	3,121,436	+2.33(+4.89%)
Apr 03, 2020	47.03	47.94	46.36	47.68	3,245,038	-0.29(-0.61%)
Apr 02, 2020	48.42	49.58	46.66	47.97	3,245,464	-1.05(-2.15%)
Apr 01, 2020	49.96	51.01	48.77	49.02	3,347,860	-2.24(-4.37%)
Mar 31, 2020	52.57	52.57	50.81	51.26	4,307,373	-1.13(-2.16%)
Mar 30, 2020	52.21	52.73	50.74	52.40	4,384,483	+0.50(+0.96%)
Mar 27, 2020	52.66	53.03	50.94	51.90	4,824,660	-2.34(-4.31%)
Mar 26, 2020	56.22	58.32	53.61	54.24	5,431,421	-1.74(-3.10%)
Mar 25, 2020	53.15	58.17	52.93	55.98	6,314,354	+2.83(+5.33%)
Mar 24, 2020	54.94	57.31	51.12	53.14	6,547,987	+1.08(+2.08%)
Mar 23, 2020	47.25	52.11	46.95	52.06	6,076,893	+4.56(+9.60%)
Mar 20, 2020	50.63	54.04	47.11	47.50	9,267,426	-0.52(-1.09%)
Mar 19, 2020	38.98	50.76	37.81	48.02	7,461,974	+8.88(+22.70%)
Mar 18, 2020	39.86	42.85	37.71	39.14	6,582,098	-3.26(-7.69%)
Mar 17, 2020	40.64	44.01	39.71	42.40	7,935,780	+2.49(+6.24%)
Mar 16, 2020	41.25	42.49	39.09	39.91	6,389,854	-6.61(-14.21%)
Mar 13, 2020	48.19	48.29	43.61	46.52	5,176,415	+0.63(+1.37%)
Mar 12, 2020	47.74	48.31	44.24	45.89	5,182,234	-5.98(-11.53%)
Mar 11, 2020	54.23	54.36	51.07	51.87	4,249,993	-3.73(-6.71%)
Mar 10, 2020	55.32	56.39	52.89	55.60	3,991,137	+1.67(+3.09%)
Mar 09, 2020	53.15	56.06	53.15	53.93	4,505,661	-3.34(-5.83%)
Mar 06, 2020	57.70	58.27	56.10	57.27	5,444,634	-2.09(-3.52%)
Mar 05, 2020	61.12	61.13	58.67	59.36	3,798,793	-2.99(-4.80%)
Mar 04, 2020	61.65	62.54	61.03	62.35	4,407,390	+1.67(+2.76%)
Mar 03, 2020	62.17	63.36	59.92	60.68	4,460,942	-1.81(-2.89%)
Mar 02, 2020	60.52	62.51	59.99	62.49	4,266,083	+2.40(+4.00%)
Feb 28, 2020	59.40	60.43	58.22	60.09	5,076,059	-1.20(-1.97%)
Feb 27, 2020	61.84	63.52	61.17	61.29	5,008,609	-1.31(-2.09%)
Feb 26, 2020	64.33	64.52	62.59	62.60	3,951,067	-0.55(-0.86%)
Feb 25, 2020	66.74	67.26	62.83	63.15	4,714,505	-3.42(-5.13%)
Feb 24, 2020	67.19	67.83	66.37	66.57	2,964,217	-1.97(-2.88%)
Feb 21, 2020	69.29	69.59	68.34	68.54	2,495,993	-0.85(-1.23%)
Feb 20, 2020	68.56	69.67	68.05	69.39	2,806,419	+0.85(+1.25%)
Feb 19, 2020	70.69	70.88	68.53	68.54	4,932,090	-2.04(-2.89%)
Feb 18, 2020	70.62	70.90	70.17	70.58	2,570,843	-0.32(-0.45%)
Feb 14, 2020	71.63	71.95	70.72	70.90	2,352,684	-0.59(-0.83%)
Feb 13, 2020	70.69	71.80	70.19	71.49	2,806,697	+0.72(+1.02%)
Feb 12, 2020	71.32	71.54	70.67	70.77	3,936,365	-0.55(-0.78%)
Feb 11, 2020	72.29	73.52	71.16	71.32	3,932,279	-0.52(-0.72%)
Feb 10, 2020	70.98	72.17	70.77	71.84	3,570,313	+1.08(+1.53%)
Feb 07, 2020	70.25	71.57	70.25	70.76	3,712,194	+0.51(+0.73%)
Feb 06, 2020	71.33	72.34	69.11	70.25	8,595,866	-3.82(-5.16%)
Feb 05, 2020	74.01	74.53	73.79	74.07	2,930,020	+0.19(+0.26%)
Feb 04, 2020	73.94	74.72	73.65	73.87	2,757,640	+0.55(+0.74%)

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.