Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	52.24	52.42	50.96	51.24	5,351,118	-1.83(-3.45%)
Apr 29, 2020	53.01	53.60	52.45	53.07	3,229,939	+1.38(+2.68%)
Apr 28, 2020	51.55	52.48	50.48	51.69	4,422,254	+1.35(+2.68%)
Apr 27, 2020	48.51	50.75	48.51	50.34	3,174,363	+1.99(+4.11%)
Apr 24, 2020	48.10	48.69	47.27	48.36	5,623,708	+0.82(+1.72%)
Apr 23, 2020	47.26	48.69	47.26	47.54	5,263,375	+0.72(+1.54%)
Apr 22, 2020	47.03	47.37	46.44	46.82	4,147,599	+1.20(+2.64%)
Apr 21, 2020	44.92	46.24	44.13	45.62	8,182,521	-0.13(-0.29%)
Apr 20, 2020	44.28	46.51	43.70	45.75	5,983,986	+0.34(+0.75%)
Apr 17, 2020	44.01	45.56	44.01	45.41	5,962,835	+2.85(+6.69%)
Apr 16, 2020	43.09	43.36	41.64	42.56	6,036,118	-0.49(-1.13%)
Apr 15, 2020	43.79	44.16	41.85	43.05	4,476,954	-2.32(-5.11%)
Apr 14, 2020	47.01	47.04	44.83	45.36	4,309,899	-0.63(-1.37%)
Apr 13, 2020	46.23	46.36	44.94	45.99	4,021,218	-0.53(-1.14%)
Apr 09, 2020	48.08	49.54	45.42	46.52	4,428,247	-0.29(-0.61%)
Apr 08, 2020	45.50	47.52	45.50	46.81	4,143,235	+1.63(+3.60%)
Apr 07, 2020	46.99	47.99	45.09	45.18	5,160,649	+0.81(+1.82%)
Apr 06, 2020	43.54	44.74	42.97	44.38	4,285,063	+3.30(+8.03%)
Apr 03, 2020	42.93	43.75	40.76	41.08	5,274,452	-1.81(-4.21%)
Apr 02, 2020	40.92	43.70	40.83	42.88	6,359,747	+1.82(+4.44%)
Apr 01, 2020	40.27	41.26	39.13	41.06	5,127,556	-1.75(-4.09%)
Mar 31, 2020	41.61	43.24	41.52	42.81	5,560,573	+0.92(+2.19%)
Mar 30, 2020	41.29	42.21	40.67	41.90	5,085,589	+0.94(+2.30%)
Mar 27, 2020	41.49	42.26	40.52	40.95	5,798,224	-2.89(-6.60%)
Mar 26, 2020	43.75	44.35	41.54	43.85	7,378,867	+1.07(+2.50%)
Mar 25, 2020	40.21	44.87	39.71	42.78	7,130,879	+2.97(+7.47%)
Mar 24, 2020	36.74	40.20	36.08	39.80	6,341,820	+5.59(+16.33%)
Mar 23, 2020	38.49	38.63	33.92	34.21	8,398,816	-5.40(-13.63%)
Mar 20, 2020	41.78	43.23	38.83	39.61	8,206,731	-1.73(-4.19%)
Mar 19, 2020	36.41	43.10	35.31	41.35	7,792,063	+4.38(+11.86%)
Mar 18, 2020	39.77	40.03	34.14	36.96	11,519,401	-5.64(-13.24%)
Mar 17, 2020	42.82	43.13	40.58	42.61	9,547,183	+0.41(+0.98%)
Mar 16, 2020	40.36	43.54	39.03	42.19	11,757,797	-3.03(-6.70%)
Mar 13, 2020	43.85	45.22	40.70	45.22	13,565,214	+3.73(+8.99%)
Mar 12, 2020	42.71	46.60	40.54	41.49	10,010,853	-5.35(-11.43%)
Mar 11, 2020	46.42	47.71	45.77	46.85	13,158,846	-1.55(-3.19%)
Mar 10, 2020	47.19	48.40	44.72	48.39	11,990,808	+3.14(+6.95%)
Mar 09, 2020	49.42	51.21	45.22	45.25	14,035,901	-10.58(-18.96%)
Mar 06, 2020	56.44	57.56	55.01	55.83	8,593,829	-2.33(-4.00%)
Mar 05, 2020	57.96	59.75	57.74	58.16	5,223,196	-1.74(-2.91%)
Mar 04, 2020	58.15	60.14	57.87	59.90	4,800,788	+2.63(+4.60%)
Mar 03, 2020	59.50	61.01	56.79	57.27	5,723,236	-2.30(-3.86%)
Mar 02, 2020	57.99	59.78	57.07	59.57	5,317,158	+1.97(+3.42%)
Feb 28, 2020	56.11	57.70	55.80	57.60	7,216,283	-0.24(-0.42%)
Feb 27, 2020	58.45	60.84	57.84	57.84	5,164,573	-2.02(-3.38%)
Feb 26, 2020	60.44	61.64	59.81	59.87	5,341,057	+0.03(+0.05%)
Feb 25, 2020	62.33	62.62	59.59	59.84	4,819,538	-2.33(-3.74%)
Feb 24, 2020	62.51	62.85	62.00	62.17	3,997,801	-2.61(-4.02%)
Feb 21, 2020	64.21	64.78	63.79	64.77	2,886,312	+0.06(+0.10%)
Feb 20, 2020	64.48	65.43	64.25	64.71	2,602,397	+0.14(+0.22%)
Feb 19, 2020	64.57	65.21	64.31	64.56	3,296,015	+0.38(+0.59%)
Feb 18, 2020	64.92	65.33	63.52	64.19	4,777,370	-1.86(-2.82%)
Feb 14, 2020	65.64	66.05	65.24	66.05	3,113,028	+0.33(+0.51%)
Feb 13, 2020	66.80	66.93	65.04	65.72	3,950,925	-1.58(-2.35%)
Feb 12, 2020	66.54	67.46	66.31	67.30	3,762,309	+1.40(+2.13%)
Feb 11, 2020	65.93	66.64	65.78	65.89	3,058,495	+0.39(+0.60%)
Feb 10, 2020	65.56	65.83	64.95	65.50	3,084,569	-0.34(-0.52%)
Feb 07, 2020	66.89	66.89	65.70	65.84	2,558,699	-1.32(-1.97%)
Feb 06, 2020	68.39	68.39	66.86	67.16	2,511,652	-0.68(-1.00%)
Feb 05, 2020	66.58	67.97	66.53	67.84	4,419,253	+2.47(+3.78%)
Feb 04, 2020	66.53	66.73	65.12	65.37	4,236,358	+0.57(+0.88%)

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.