Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	54.80	55.13	53.75	54.43	4,557,300	-1.14(-2.04%)
Apr 29, 2020	54.53	56.01	54.20	55.57	3,951,692	+2.53(+4.78%)
Apr 28, 2020	53.60	54.43	52.99	53.03	3,974,697	+0.46(+0.87%)
Apr 27, 2020	51.02	52.69	51.00	52.57	4,610,153	+2.09(+4.14%)
Apr 24, 2020	49.35	50.77	49.16	50.48	4,324,164	+1.09(+2.20%)
Apr 23, 2020	49.17	50.40	49.17	49.39	2,887,590	+0.37(+0.75%)
Apr 22, 2020	48.82	49.34	48.15	49.03	3,827,965	+1.19(+2.49%)
Apr 21, 2020	48.13	49.26	47.53	47.83	4,387,393	-1.44(-2.93%)
Apr 20, 2020	49.12	50.11	47.98	49.28	5,282,405	-1.20(-2.38%)
Apr 17, 2020	49.44	50.57	49.34	50.48	5,385,858	+2.20(+4.55%)
Apr 16, 2020	48.84	49.62	47.41	48.29	3,784,010	-0.44(-0.90%)
Apr 15, 2020	49.43	49.52	47.97	48.73	3,608,374	-2.00(-3.94%)
Apr 14, 2020	50.56	50.80	49.75	50.72	5,848,481	+1.29(+2.60%)
Apr 13, 2020	50.20	50.40	48.83	49.44	3,942,897	-1.48(-2.91%)
Apr 09, 2020	48.71	51.83	48.71	50.92	6,618,318	+2.71(+5.62%)
Apr 08, 2020	45.45	48.59	44.80	48.21	5,737,121	+3.37(+7.51%)
Apr 07, 2020	46.91	47.28	44.66	44.84	4,323,607	-0.61(-1.34%)
Apr 06, 2020	42.98	45.69	42.58	45.45	6,032,390	+4.74(+11.64%)
Apr 03, 2020	41.25	41.95	40.35	40.71	3,438,566	-0.83(-2.01%)
Apr 02, 2020	39.68	42.22	39.59	41.55	4,071,617	+1.67(+4.19%)
Apr 01, 2020	41.92	42.29	39.53	39.88	5,852,589	-3.71(-8.52%)
Mar 31, 2020	44.11	45.46	43.30	43.59	5,573,407	-0.85(-1.92%)
Mar 30, 2020	44.47	44.96	43.46	44.45	6,641,087	+0.68(+1.54%)
Mar 27, 2020	44.67	45.49	43.42	43.77	5,499,489	-2.96(-6.34%)
Mar 26, 2020	45.03	47.33	44.50	46.74	5,640,011	+2.00(+4.47%)
Mar 25, 2020	43.15	46.31	42.68	44.74	5,245,080	+1.20(+2.76%)
Mar 24, 2020	40.98	43.62	40.41	43.54	6,239,445	+4.50(+11.54%)
Mar 23, 2020	41.53	41.97	37.53	39.04	8,690,494	-2.34(-5.65%)
Mar 20, 2020	43.45	45.46	40.97	41.37	6,972,749	-2.24(-5.14%)
Mar 19, 2020	43.74	44.81	41.49	43.61	6,023,264	-0.92(-2.06%)
Mar 18, 2020	44.23	46.84	42.96	44.53	7,689,911	-2.47(-5.25%)
Mar 17, 2020	41.78	47.52	40.97	47.00	7,375,919	+6.12(+14.96%)
Mar 16, 2020	43.84	44.77	40.35	40.88	6,917,854	-8.48(-17.18%)
Mar 13, 2020	48.42	49.44	45.68	49.36	6,239,690	+3.41(+7.43%)
Mar 12, 2020	46.62	49.00	44.80	45.95	8,210,020	-3.90(-7.83%)
Mar 11, 2020	50.79	51.94	49.18	49.85	6,526,470	-2.48(-4.73%)
Mar 10, 2020	52.15	52.74	49.65	52.33	7,145,478	+1.71(+3.37%)
Mar 09, 2020	51.65	52.51	50.15	50.62	8,022,815	-4.02(-7.35%)
Mar 06, 2020	54.18	55.21	53.48	54.64	5,718,117	-1.59(-2.82%)
Mar 05, 2020	56.73	57.47	55.68	56.22	4,150,127	-2.10(-3.60%)
Mar 04, 2020	57.00	58.34	55.68	58.32	3,458,136	+2.40(+4.29%)
Mar 03, 2020	57.15	58.99	55.23	55.92	5,455,331	-1.61(-2.80%)
Mar 02, 2020	56.85	57.55	55.18	57.54	6,049,891	+0.38(+0.66%)
Feb 28, 2020	56.84	57.84	55.78	57.16	8,392,818	-1.30(-2.23%)
Feb 27, 2020	58.40	59.90	57.51	58.46	5,677,968	-0.90(-1.52%)
Feb 26, 2020	61.08	61.81	59.35	59.36	5,548,645	-1.13(-1.86%)
Feb 25, 2020	63.38	63.79	60.35	60.49	5,305,132	-2.76(-4.36%)
Feb 24, 2020	64.66	65.56	63.22	63.25	4,855,999	-2.50(-3.81%)
Feb 21, 2020	64.85	65.94	64.54	65.75	5,102,739	+0.50(+0.76%)
Feb 20, 2020	64.32	65.42	63.96	65.26	3,881,433	+0.64(+0.99%)
Feb 19, 2020	64.14	64.96	63.71	64.61	3,851,091	+0.04(+0.07%)
Feb 18, 2020	64.11	64.94	63.83	64.57	3,430,418	+0.38(+0.60%)
Feb 14, 2020	64.98	65.11	63.60	64.19	4,421,806	-0.91(-1.40%)
Feb 13, 2020	64.77	65.18	64.49	65.10	3,023,048	+0.17(+0.26%)
Feb 12, 2020	65.02	65.15	64.56	64.93	2,812,052	+0.22(+0.33%)
Feb 11, 2020	64.96	64.96	64.30	64.71	3,246,468	-0.17(-0.26%)
Feb 10, 2020	64.42	64.97	64.14	64.88	3,290,311	-0.20(-0.30%)
Feb 07, 2020	66.00	66.39	64.11	65.08	8,476,636	-1.71(-2.56%)
Feb 06, 2020	62.70	66.85	62.63	66.79	8,328,595	+6.03(+9.93%)
Feb 05, 2020	60.40	60.94	60.07	60.76	4,079,992	+1.44(+2.43%)
Feb 04, 2020	59.24	59.76	58.91	59.32	2,985,998	+0.77(+1.31%)

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.