Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	55.90	56.01	54.59	55.88	2,146,071	-0.65(-1.15%)
Apr 29, 2020	56.42	57.61	55.44	56.53	2,383,446	+0.82(+1.46%)
Apr 28, 2020	57.60	57.96	55.27	55.71	2,284,623	-0.37(-0.66%)
Apr 27, 2020	55.70	56.43	55.09	56.08	1,601,683	+1.13(+2.05%)
Apr 24, 2020	53.26	55.46	52.52	54.96	2,573,962	+0.15(+0.28%)
Apr 23, 2020	56.54	56.62	54.35	54.80	2,316,067	-1.59(-2.82%)
Apr 22, 2020	55.80	56.79	55.48	56.39	1,983,460	+1.59(+2.90%)
Apr 21, 2020	54.58	56.22	54.55	54.80	3,210,976	-1.55(-2.74%)
Apr 20, 2020	58.84	59.50	56.29	56.35	2,394,021	-3.59(-5.99%)
Apr 17, 2020	57.40	60.25	56.97	59.94	2,084,576	+3.92(+6.99%)
Apr 16, 2020	56.76	57.59	55.45	56.02	2,678,576	-0.65(-1.15%)
Apr 15, 2020	57.42	58.37	55.88	56.67	2,622,477	-2.52(-4.25%)
Apr 14, 2020	58.63	60.02	58.28	59.19	1,840,381	+2.08(+3.64%)
Apr 13, 2020	58.93	59.20	56.80	57.11	1,726,430	-2.51(-4.21%)
Apr 09, 2020	56.91	60.64	56.91	59.62	4,431,486	+3.58(+6.39%)
Apr 08, 2020	52.67	56.50	52.10	56.04	3,801,234	+3.92(+7.53%)
Apr 07, 2020	53.72	54.75	52.04	52.11	3,193,156	+0.49(+0.95%)
Apr 06, 2020	49.04	51.93	48.51	51.62	2,946,817	+5.02(+10.78%)
Apr 03, 2020	46.35	47.60	45.34	46.60	3,211,223	-0.27(-0.57%)
Apr 02, 2020	48.32	49.86	45.72	46.87	3,697,675	-2.69(-5.42%)
Apr 01, 2020	50.73	51.50	47.13	49.55	3,385,168	-3.44(-6.50%)
Mar 31, 2020	53.00	53.69	50.71	53.00	6,101,830	-0.75(-1.39%)
Mar 30, 2020	54.53	54.87	50.96	53.75	4,134,354	-0.09(-0.16%)
Mar 27, 2020	49.19	55.33	48.96	53.83	3,295,757	+2.96(+5.82%)
Mar 26, 2020	46.87	51.00	45.81	50.87	3,787,035	+4.00(+8.54%)
Mar 25, 2020	44.38	49.71	43.10	46.87	4,475,782	+2.08(+4.64%)
Mar 24, 2020	45.60	46.76	43.49	44.79	4,465,463	+0.65(+1.48%)
Mar 23, 2020	47.48	47.58	42.62	44.14	4,287,200	-3.35(-7.05%)
Mar 20, 2020	51.78	52.57	46.91	47.48	4,069,599	-4.05(-7.86%)
Mar 19, 2020	51.91	53.51	50.18	51.54	4,129,033	-0.22(-0.43%)
Mar 18, 2020	52.89	55.02	49.83	51.76	4,308,686	-4.75(-8.41%)
Mar 17, 2020	53.62	56.87	51.74	56.51	3,787,882	+4.51(+8.67%)
Mar 16, 2020	58.30	58.53	51.95	52.00	4,835,707	-10.59(-16.91%)
Mar 13, 2020	62.92	63.11	58.92	62.59	5,493,157	+3.06(+5.14%)
Mar 12, 2020	59.67	64.56	58.08	59.53	6,020,503	-4.33(-6.78%)
Mar 11, 2020	66.33	66.35	63.49	63.86	4,352,472	-4.11(-6.04%)
Mar 10, 2020	64.75	67.96	63.88	67.96	5,009,765	+4.64(+7.33%)
Mar 09, 2020	62.20	64.27	62.16	63.32	4,041,000	-2.70(-4.08%)
Mar 06, 2020	65.73	66.49	64.05	66.02	2,626,620	-1.47(-2.18%)
Mar 05, 2020	67.96	68.41	66.51	67.49	1,909,514	-1.41(-2.05%)
Mar 04, 2020	67.76	69.03	67.03	68.90	2,798,472	+2.10(+3.14%)
Mar 03, 2020	67.25	68.93	66.32	66.80	3,299,377	-0.43(-0.65%)
Mar 02, 2020	64.25	67.26	63.97	67.23	2,734,069	+3.38(+5.29%)
Feb 28, 2020	65.61	65.61	62.33	63.86	3,831,027	-2.86(-4.28%)
Feb 27, 2020	70.06	70.88	66.71	66.71	2,563,273	-4.17(-5.88%)
Feb 26, 2020	71.36	71.91	70.87	70.88	2,348,901	-0.13(-0.18%)
Feb 25, 2020	73.16	73.30	70.91	71.01	1,494,241	-1.94(-2.66%)
Feb 24, 2020	73.44	74.14	72.90	72.95	1,245,436	-1.04(-1.40%)
Feb 21, 2020	73.28	74.09	73.21	73.98	1,784,558	+0.52(+0.71%)
Feb 20, 2020	72.62	73.52	72.35	73.47	1,204,041	+0.90(+1.24%)
Feb 19, 2020	73.29	73.35	72.55	72.56	1,256,649	-0.79(-1.08%)
Feb 18, 2020	73.70	73.86	72.65	73.35	1,034,747	-0.16(-0.22%)
Feb 14, 2020	72.76	73.52	72.66	73.52	1,104,558	+1.05(+1.45%)
Feb 13, 2020	71.95	72.63	71.95	72.46	1,414,168	+0.37(+0.51%)
Feb 12, 2020	71.98	72.50	71.62	72.10	1,667,928	+0.00(+0.00%)
Feb 11, 2020	72.15	72.52	71.85	72.10	1,488,012	-0.13(-0.18%)
Feb 10, 2020	72.05	72.25	71.71	72.22	1,737,970	+0.63(+0.88%)
Feb 07, 2020	71.53	71.81	71.27	71.59	1,784,676	+0.28(+0.39%)
Feb 06, 2020	71.02	71.46	70.97	71.31	1,342,480	+0.48(+0.67%)
Feb 05, 2020	71.05	71.60	70.60	70.84	1,148,457	-0.28(-0.39%)
Feb 04, 2020	70.57	71.42	70.54	71.12	958,572	+0.68(+0.97%)

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.