Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	56.41	56.41	54.12	54.34	2,896,162	-2.51(-4.42%)
Apr 29, 2020	57.04	57.73	55.74	56.85	2,485,909	+1.15(+2.06%)
Apr 28, 2020	57.37	57.98	55.38	55.70	3,310,417	-0.81(-1.43%)
Apr 27, 2020	56.19	56.96	55.83	56.51	3,028,029	+0.80(+1.44%)
Apr 24, 2020	55.47	56.10	54.43	55.71	2,822,146	+0.64(+1.17%)
Apr 23, 2020	54.50	55.59	54.12	55.06	3,459,021	+0.81(+1.49%)
Apr 22, 2020	53.10	54.66	52.42	54.26	3,387,843	+1.93(+3.68%)
Apr 21, 2020	52.72	53.50	51.55	52.33	2,961,681	-1.45(-2.69%)
Apr 20, 2020	53.94	54.68	53.47	53.78	2,982,638	-0.82(-1.50%)
Apr 17, 2020	52.75	54.82	52.60	54.60	4,109,001	+3.06(+5.94%)
Apr 16, 2020	53.38	53.54	51.41	51.53	5,531,783	-1.78(-3.33%)
Apr 15, 2020	54.44	54.58	53.07	53.31	4,269,792	-2.82(-5.02%)
Apr 14, 2020	57.05	57.39	55.40	56.13	3,951,800	+0.42(+0.75%)
Apr 13, 2020	56.94	57.27	54.90	55.71	4,350,807	-1.56(-2.72%)
Apr 09, 2020	53.96	58.42	53.57	57.27	4,926,562	+3.72(+6.95%)
Apr 08, 2020	51.62	53.98	50.93	53.55	3,985,448	+2.36(+4.61%)
Apr 07, 2020	51.62	53.18	50.79	51.19	4,485,695	+1.15(+2.31%)
Apr 06, 2020	47.80	50.94	47.58	50.03	4,617,528	+4.28(+9.36%)
Apr 03, 2020	45.91	47.08	45.32	45.75	3,742,956	-0.87(-1.86%)
Apr 02, 2020	44.83	47.23	44.39	46.62	3,688,036	+1.12(+2.46%)
Apr 01, 2020	47.54	48.03	44.61	45.50	4,125,690	-4.07(-8.21%)
Mar 31, 2020	51.93	52.39	49.20	49.57	7,983,807	-3.07(-5.83%)
Mar 30, 2020	53.80	54.60	51.88	52.64	5,352,587	-0.50(-0.94%)
Mar 27, 2020	52.19	54.97	50.90	53.15	3,614,407	-1.08(-2.00%)
Mar 26, 2020	48.85	54.97	48.27	54.23	4,597,181	+4.20(+8.40%)
Mar 25, 2020	45.70	52.48	44.37	50.03	7,670,859	+4.38(+9.60%)
Mar 24, 2020	42.41	46.35	41.84	45.64	6,442,685	+4.66(+11.36%)
Mar 23, 2020	44.01	44.01	38.61	40.99	7,168,810	-2.73(-6.24%)
Mar 20, 2020	43.50	46.44	42.70	43.72	11,935,432	-0.16(-0.36%)
Mar 19, 2020	44.52	44.56	42.31	43.87	5,632,846	-0.59(-1.34%)
Mar 18, 2020	40.38	44.71	38.72	44.47	8,938,783	+1.75(+4.09%)
Mar 17, 2020	38.78	43.67	38.34	42.72	11,649,834	+4.24(+11.01%)
Mar 16, 2020	42.56	44.22	38.27	38.48	8,586,552	-7.95(-17.12%)
Mar 13, 2020	47.67	47.76	42.63	46.43	8,631,103	+1.15(+2.54%)
Mar 12, 2020	50.56	50.56	45.10	45.28	9,199,097	-8.11(-15.19%)
Mar 11, 2020	55.27	55.49	51.13	53.39	8,808,153	-3.32(-5.86%)
Mar 10, 2020	56.39	58.20	53.06	56.72	9,740,930	+1.23(+2.22%)
Mar 09, 2020	58.24	59.12	54.33	55.48	8,176,255	-6.13(-9.95%)
Mar 06, 2020	59.98	61.95	59.37	61.61	5,698,573	+0.05(+0.08%)
Mar 05, 2020	62.93	63.14	61.14	61.56	7,160,235	-2.64(-4.11%)
Mar 04, 2020	61.97	64.27	61.89	64.20	3,603,171	+2.96(+4.84%)
Mar 03, 2020	61.95	63.52	60.77	61.24	5,835,433	-0.53(-0.85%)
Mar 02, 2020	61.00	62.40	60.44	61.77	7,653,406	+1.06(+1.75%)
Feb 28, 2020	59.97	61.16	58.47	60.70	9,689,669	-0.71(-1.16%)
Feb 27, 2020	64.08	65.43	61.40	61.41	7,401,064	-2.37(-3.71%)
Feb 26, 2020	65.12	65.55	63.60	63.78	4,909,721	-1.17(-1.81%)
Feb 25, 2020	67.09	67.21	64.74	64.95	4,018,086	-1.99(-2.98%)
Feb 24, 2020	68.54	68.71	66.93	66.95	4,757,188	-1.85(-2.70%)
Feb 21, 2020	69.30	69.74	68.72	68.80	2,960,623	-0.63(-0.91%)
Feb 20, 2020	69.19	69.60	68.98	69.43	2,722,311	+0.07(+0.10%)
Feb 19, 2020	69.76	70.04	69.33	69.37	1,819,064	-0.50(-0.72%)
Feb 18, 2020	70.13	70.25	69.68	69.87	2,667,681	-0.03(-0.04%)
Feb 14, 2020	69.32	69.90	69.32	69.90	1,783,006	+0.85(+1.23%)
Feb 13, 2020	68.96	69.39	68.51	69.05	2,903,898	+0.05(+0.07%)
Feb 12, 2020	68.58	69.18	68.43	69.00	1,901,854	+0.14(+0.21%)
Feb 11, 2020	68.84	69.30	68.67	68.86	1,560,914	+0.25(+0.37%)
Feb 10, 2020	68.91	69.16	68.44	68.61	2,038,042	-0.26(-0.38%)
Feb 07, 2020	69.77	69.95	68.77	68.87	2,880,028	-0.83(-1.19%)
Feb 06, 2020	69.20	70.02	68.89	69.70	3,095,216	+0.63(+0.91%)
Feb 05, 2020	69.02	69.62	68.84	69.07	2,249,422	+0.03(+0.05%)
Feb 04, 2020	69.78	70.20	68.95	69.04	3,274,598	-0.91(-1.30%)

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.