Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	52.28	52.46	51.00	51.28	5,346,621	-1.83(-3.45%)
Apr 29, 2020	53.05	53.65	52.50	53.12	3,227,224	+1.38(+2.68%)
Apr 28, 2020	51.59	52.52	50.52	51.73	4,418,538	+1.35(+2.68%)
Apr 27, 2020	48.55	50.79	48.55	50.38	3,171,695	+1.99(+4.11%)
Apr 24, 2020	48.14	48.73	47.31	48.40	5,618,981	+0.82(+1.72%)
Apr 23, 2020	47.30	48.73	47.30	47.58	5,258,952	+0.72(+1.54%)
Apr 22, 2020	47.07	47.41	46.48	46.86	4,144,113	+1.20(+2.64%)
Apr 21, 2020	44.96	46.27	44.17	45.65	8,175,645	-0.13(-0.29%)
Apr 20, 2020	44.31	46.55	43.74	45.79	5,978,957	+0.34(+0.75%)
Apr 17, 2020	44.04	45.60	44.04	45.45	5,957,824	+2.85(+6.69%)
Apr 16, 2020	43.13	43.40	41.67	42.60	6,031,045	-0.49(-1.13%)
Apr 15, 2020	43.83	44.20	41.89	43.08	4,473,192	-2.32(-5.11%)
Apr 14, 2020	47.05	47.08	44.86	45.40	4,306,277	-0.63(-1.37%)
Apr 13, 2020	46.27	46.40	44.98	46.03	4,017,838	-0.53(-1.14%)
Apr 09, 2020	48.12	49.58	45.46	46.56	4,424,525	-0.29(-0.61%)
Apr 08, 2020	45.54	47.56	45.54	46.85	4,139,753	+1.63(+3.60%)
Apr 07, 2020	47.03	48.03	45.12	45.22	5,156,312	+0.81(+1.82%)
Apr 06, 2020	43.58	44.78	43.01	44.41	4,281,462	+3.30(+8.03%)
Apr 03, 2020	42.97	43.78	40.80	41.11	5,270,019	-1.81(-4.21%)
Apr 02, 2020	40.95	43.74	40.87	42.92	6,354,402	+1.83(+4.44%)
Apr 01, 2020	40.30	41.29	39.16	41.10	5,123,247	-1.75(-4.09%)
Mar 31, 2020	41.64	43.28	41.55	42.85	5,555,900	+0.92(+2.19%)
Mar 30, 2020	41.33	42.25	40.70	41.93	5,081,315	+0.94(+2.30%)
Mar 27, 2020	41.53	42.30	40.56	40.99	5,793,351	-2.90(-6.60%)
Mar 26, 2020	43.78	44.39	41.57	43.88	7,372,666	+1.07(+2.50%)
Mar 25, 2020	40.24	44.91	39.75	42.81	7,124,886	+2.98(+7.47%)
Mar 24, 2020	36.77	40.23	36.11	39.84	6,336,490	+5.59(+16.33%)
Mar 23, 2020	38.52	38.67	33.95	34.24	8,391,758	-5.40(-13.63%)
Mar 20, 2020	41.81	43.27	38.86	39.65	8,199,834	-1.74(-4.19%)
Mar 19, 2020	36.44	43.14	35.34	41.38	7,785,514	+4.39(+11.86%)
Mar 18, 2020	39.80	40.06	34.17	36.99	11,509,720	-5.65(-13.24%)
Mar 17, 2020	42.86	43.16	40.61	42.64	9,539,160	+0.41(+0.98%)
Mar 16, 2020	40.39	43.58	39.06	42.23	11,747,916	-3.03(-6.70%)
Mar 13, 2020	43.88	45.26	40.74	45.26	13,553,814	+3.73(+8.99%)
Mar 12, 2020	42.75	46.63	40.57	41.53	10,002,440	-5.36(-11.43%)
Mar 11, 2020	46.45	47.75	45.81	46.89	13,147,787	-1.55(-3.19%)
Mar 10, 2020	47.23	48.44	44.76	48.43	11,980,731	+3.15(+6.95%)
Mar 09, 2020	49.46	51.26	45.26	45.29	14,024,105	-10.59(-18.96%)
Mar 06, 2020	56.49	57.61	55.05	55.88	8,586,606	-2.33(-4.00%)
Mar 05, 2020	58.01	59.80	57.78	58.21	5,218,807	-1.74(-2.91%)
Mar 04, 2020	58.20	60.20	57.92	59.95	4,796,754	+2.63(+4.60%)
Mar 03, 2020	59.55	61.06	56.84	57.32	5,718,427	-2.30(-3.86%)
Mar 02, 2020	58.04	59.83	57.12	59.62	5,312,690	+1.97(+3.42%)
Feb 28, 2020	56.16	57.75	55.85	57.65	7,210,218	-0.24(-0.42%)
Feb 27, 2020	58.50	60.89	57.88	57.89	5,160,233	-2.02(-3.38%)
Feb 26, 2020	60.49	61.70	59.86	59.92	5,336,569	+0.03(+0.05%)
Feb 25, 2020	62.38	62.67	59.64	59.89	4,815,487	-2.33(-3.74%)
Feb 24, 2020	62.56	62.90	62.05	62.22	3,994,441	-2.61(-4.02%)
Feb 21, 2020	64.27	64.83	63.85	64.83	2,883,887	+0.06(+0.10%)
Feb 20, 2020	64.53	65.48	64.30	64.76	2,600,210	+0.14(+0.22%)
Feb 19, 2020	64.63	65.27	64.37	64.62	3,293,245	+0.38(+0.59%)
Feb 18, 2020	64.98	65.38	63.58	64.24	4,773,355	-1.86(-2.82%)
Feb 14, 2020	65.70	66.10	65.29	66.10	3,110,412	+0.33(+0.51%)
Feb 13, 2020	66.86	66.98	65.10	65.77	3,947,604	-1.58(-2.35%)
Feb 12, 2020	66.59	67.51	66.37	67.35	3,759,147	+1.40(+2.13%)
Feb 11, 2020	65.99	66.70	65.83	65.95	3,055,925	+0.39(+0.60%)
Feb 10, 2020	65.62	65.89	65.00	65.56	3,081,977	-0.34(-0.52%)
Feb 07, 2020	66.94	66.94	65.76	65.90	2,556,548	-1.32(-1.97%)
Feb 06, 2020	68.45	68.45	66.92	67.22	2,509,542	-0.68(-1.00%)
Feb 05, 2020	66.64	68.03	66.58	67.90	4,415,539	+2.47(+3.78%)
Feb 04, 2020	66.58	66.78	65.18	65.42	4,232,798	+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.