Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	52.28	52.46	51.00	51.28	5,347,159	-1.83(-3.45%)
Apr 29, 2020	53.05	53.64	52.49	53.11	3,227,549	+1.38(+2.68%)
Apr 28, 2020	51.58	52.52	50.51	51.73	4,418,983	+1.35(+2.68%)
Apr 27, 2020	48.55	50.78	48.55	50.38	3,172,015	+1.99(+4.11%)
Apr 24, 2020	48.13	48.72	47.31	48.39	5,619,547	+0.82(+1.72%)
Apr 23, 2020	47.30	48.72	47.30	47.57	5,259,482	+0.72(+1.54%)
Apr 22, 2020	47.06	47.40	46.48	46.85	4,144,531	+1.20(+2.64%)
Apr 21, 2020	44.96	46.27	44.17	45.65	8,176,468	-0.13(-0.29%)
Apr 20, 2020	44.31	46.55	43.73	45.78	5,979,560	+0.34(+0.75%)
Apr 17, 2020	44.04	45.60	44.04	45.44	5,958,424	+2.85(+6.69%)
Apr 16, 2020	43.12	43.39	41.67	42.59	6,031,652	-0.49(-1.13%)
Apr 15, 2020	43.82	44.19	41.88	43.08	4,473,643	-2.32(-5.11%)
Apr 14, 2020	47.04	47.07	44.86	45.40	4,306,711	-0.63(-1.37%)
Apr 13, 2020	46.26	46.39	44.98	46.03	4,018,243	-0.53(-1.14%)
Apr 09, 2020	48.11	49.58	45.45	46.56	4,424,971	-0.29(-0.61%)
Apr 08, 2020	45.53	47.56	45.53	46.85	4,140,170	+1.63(+3.60%)
Apr 07, 2020	47.03	48.02	45.12	45.22	5,156,831	+0.81(+1.82%)
Apr 06, 2020	43.57	44.78	43.01	44.41	4,281,893	+3.30(+8.03%)
Apr 03, 2020	42.96	43.78	40.79	41.11	5,270,550	-1.81(-4.21%)
Apr 02, 2020	40.95	43.73	40.86	42.92	6,355,042	+1.83(+4.44%)
Apr 01, 2020	40.30	41.29	39.16	41.09	5,123,763	-1.75(-4.09%)
Mar 31, 2020	41.64	43.28	41.55	42.84	5,556,460	+0.92(+2.19%)
Mar 30, 2020	41.32	42.24	40.70	41.93	5,081,827	+0.94(+2.30%)
Mar 27, 2020	41.52	42.29	40.55	40.98	5,793,935	-2.90(-6.60%)
Mar 26, 2020	43.78	44.38	41.57	43.88	7,373,408	+1.07(+2.50%)
Mar 25, 2020	40.24	44.90	39.74	42.81	7,125,604	+2.98(+7.47%)
Mar 24, 2020	36.77	40.23	36.11	39.83	6,337,129	+5.59(+16.33%)
Mar 23, 2020	38.52	38.66	33.94	34.24	8,392,603	-5.40(-13.63%)
Mar 20, 2020	41.81	43.27	38.86	39.64	8,200,660	-1.74(-4.19%)
Mar 19, 2020	36.43	43.13	35.34	41.38	7,786,299	+4.39(+11.86%)
Mar 18, 2020	39.80	40.06	34.17	36.99	11,510,880	-5.65(-13.24%)
Mar 17, 2020	42.85	43.16	40.61	42.64	9,540,121	+0.41(+0.98%)
Mar 16, 2020	40.39	43.57	39.06	42.22	11,749,100	-3.03(-6.70%)
Mar 13, 2020	43.88	45.25	40.73	45.25	13,555,179	+3.73(+8.99%)
Mar 12, 2020	42.75	46.63	40.57	41.52	10,003,448	-5.36(-11.43%)
Mar 11, 2020	46.45	47.74	45.80	46.88	13,149,112	-1.55(-3.19%)
Mar 10, 2020	47.22	48.43	44.75	48.43	11,981,938	+3.15(+6.95%)
Mar 09, 2020	49.45	51.25	45.25	45.28	14,025,518	-10.59(-18.96%)
Mar 06, 2020	56.48	57.60	55.05	55.87	8,587,471	-2.33(-4.00%)
Mar 05, 2020	58.00	59.79	57.78	58.20	5,219,333	-1.74(-2.91%)
Mar 04, 2020	58.19	60.19	57.91	59.95	4,797,237	+2.63(+4.60%)
Mar 03, 2020	59.54	61.05	56.84	57.31	5,719,003	-2.30(-3.86%)
Mar 02, 2020	58.03	59.82	57.11	59.61	5,313,225	+1.97(+3.42%)
Feb 28, 2020	56.15	57.74	55.85	57.64	7,210,944	-0.24(-0.42%)
Feb 27, 2020	58.49	60.88	57.88	57.89	5,160,753	-2.02(-3.38%)
Feb 26, 2020	60.49	61.69	59.86	59.91	5,337,106	+0.03(+0.05%)
Feb 25, 2020	62.37	62.66	59.63	59.88	4,815,973	-2.33(-3.74%)
Feb 24, 2020	62.55	62.90	62.04	62.21	3,994,843	-2.61(-4.02%)
Feb 21, 2020	64.26	64.83	63.84	64.82	2,884,177	+0.06(+0.10%)
Feb 20, 2020	64.52	65.48	64.30	64.76	2,600,472	+0.14(+0.22%)
Feb 19, 2020	64.62	65.26	64.36	64.61	3,293,576	+0.38(+0.59%)
Feb 18, 2020	64.97	65.38	63.57	64.24	4,773,836	-1.86(-2.82%)
Feb 14, 2020	65.69	66.10	65.29	66.10	3,110,725	+0.33(+0.51%)
Feb 13, 2020	66.85	66.98	65.09	65.76	3,948,002	-1.58(-2.35%)
Feb 12, 2020	66.59	67.51	66.36	67.35	3,759,526	+1.40(+2.13%)
Feb 11, 2020	65.98	66.69	65.83	65.94	3,056,232	+0.39(+0.60%)
Feb 10, 2020	65.61	65.88	65.00	65.55	3,082,287	-0.34(-0.52%)
Feb 07, 2020	66.94	66.94	65.75	65.89	2,556,806	-1.32(-1.97%)
Feb 06, 2020	68.44	68.44	66.91	67.21	2,509,794	-0.68(-1.00%)
Feb 05, 2020	66.63	68.02	66.58	67.89	4,415,984	+2.47(+3.78%)
Feb 04, 2020	66.58	66.77	65.17	65.42	4,233,224	+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.