Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	54.57	54.62	53.06	53.12	1,896,837	-2.60(-4.66%)
Apr 29, 2020	54.78	56.03	54.24	55.72	1,612,125	+2.48(+4.65%)
Apr 28, 2020	53.16	54.06	51.93	53.24	1,794,205	+1.14(+2.19%)
Apr 27, 2020	50.42	53.55	50.40	52.10	2,129,268	+1.83(+3.63%)
Apr 24, 2020	49.83	50.53	48.92	50.28	1,252,093	+1.11(+2.27%)
Apr 23, 2020	48.00	49.90	47.94	49.16	1,019,755	+1.87(+3.95%)
Apr 22, 2020	47.52	47.76	46.38	47.29	647,772	+1.01(+2.18%)
Apr 21, 2020	45.82	47.16	45.25	46.28	1,041,251	-0.78(-1.66%)
Apr 20, 2020	47.31	48.56	46.48	47.06	1,199,944	-1.31(-2.70%)
Apr 17, 2020	47.27	48.84	47.27	48.37	1,781,203	+2.52(+5.49%)
Apr 16, 2020	45.62	46.04	44.22	45.85	1,588,532	+0.20(+0.44%)
Apr 15, 2020	46.98	47.56	45.37	45.65	2,013,267	-3.85(-7.77%)
Apr 14, 2020	51.61	51.92	48.70	49.50	2,115,520	-1.36(-2.68%)
Apr 13, 2020	52.25	52.36	49.93	50.86	2,640,934	-1.56(-2.98%)
Apr 09, 2020	51.46	53.64	50.46	52.42	2,291,746	+2.78(+5.61%)
Apr 08, 2020	46.55	50.04	46.33	49.64	2,020,099	+3.22(+6.94%)
Apr 07, 2020	46.22	47.53	45.83	46.41	2,903,247	+2.36(+5.36%)
Apr 06, 2020	41.79	44.39	41.52	44.05	1,957,352	+4.47(+11.29%)
Apr 03, 2020	39.53	40.80	39.49	39.58	1,611,706	-0.25(-0.64%)
Apr 02, 2020	40.28	42.25	39.34	39.84	2,328,069	-0.11(-0.29%)
Apr 01, 2020	39.00	40.41	38.43	39.95	2,099,232	-0.94(-2.30%)
Mar 31, 2020	41.65	42.34	40.46	40.89	2,422,410	-0.90(-2.16%)
Mar 30, 2020	39.56	42.17	39.07	41.80	1,475,359	+1.00(+2.45%)
Mar 27, 2020	40.35	41.88	39.51	40.80	1,129,185	-1.30(-3.09%)
Mar 26, 2020	41.28	44.01	40.61	42.09	1,555,911	+1.20(+2.94%)
Mar 25, 2020	37.84	42.66	37.31	40.89	1,784,089	+4.39(+12.03%)
Mar 24, 2020	36.76	37.64	35.12	36.50	1,744,957	+2.80(+8.31%)
Mar 23, 2020	35.10	36.85	33.47	33.70	1,941,107	-2.12(-5.93%)
Mar 20, 2020	36.97	37.75	34.33	35.83	2,321,248	-0.39(-1.07%)
Mar 19, 2020	32.92	37.89	31.54	36.21	1,705,453	+2.31(+6.81%)
Mar 18, 2020	32.82	34.11	30.23	33.90	2,312,918	-1.89(-5.27%)
Mar 17, 2020	36.13	36.93	34.24	35.79	2,666,418	+0.67(+1.90%)
Mar 16, 2020	33.61	38.57	33.36	35.12	2,347,205	-5.53(-13.60%)
Mar 13, 2020	40.71	40.73	36.55	40.66	2,226,931	+4.00(+10.92%)
Mar 12, 2020	37.33	38.13	31.59	36.65	4,765,126	-4.41(-10.73%)
Mar 11, 2020	43.02	43.30	40.70	41.06	2,890,912	-3.66(-8.18%)
Mar 10, 2020	45.58	45.90	43.14	44.72	2,738,996	+1.44(+3.34%)
Mar 09, 2020	45.89	48.43	42.99	43.27	2,315,303	-6.66(-13.34%)
Mar 06, 2020	49.89	51.40	48.89	49.94	2,303,444	-1.67(-3.23%)
Mar 05, 2020	52.29	52.99	51.27	51.60	1,899,821	-2.77(-5.09%)
Mar 04, 2020	53.61	54.45	52.29	54.37	1,459,930	+1.69(+3.22%)
Mar 03, 2020	54.26	55.44	52.15	52.67	1,783,752	-1.71(-3.15%)
Mar 02, 2020	53.76	54.45	51.97	54.39	2,590,132	+1.23(+2.31%)
Feb 28, 2020	52.22	53.61	51.26	53.16	3,565,264	-0.84(-1.55%)
Feb 27, 2020	55.49	57.01	54.00	54.00	3,236,471	-2.88(-5.06%)
Feb 26, 2020	58.03	58.68	56.82	56.87	1,279,823	-0.66(-1.14%)
Feb 25, 2020	61.67	61.67	57.20	57.53	1,639,811	-3.86(-6.29%)
Feb 24, 2020	61.41	61.86	60.84	61.39	1,749,058	-2.21(-3.48%)
Feb 21, 2020	63.56	63.89	63.18	63.61	786,251	-0.46(-0.71%)
Feb 20, 2020	63.25	64.38	63.16	64.07	768,515	+0.84(+1.33%)
Feb 19, 2020	63.09	63.46	62.56	63.23	927,023	+0.40(+0.63%)
Feb 18, 2020	63.87	64.10	62.03	62.83	1,665,841	-1.75(-2.72%)
Feb 14, 2020	64.89	64.96	63.73	64.58	925,450	-0.26(-0.40%)
Feb 13, 2020	64.89	65.44	64.34	64.84	757,773	-0.56(-0.86%)
Feb 12, 2020	65.25	66.34	64.82	65.40	893,508	+1.19(+1.86%)
Feb 11, 2020	63.72	65.19	63.56	64.21	813,807	+1.01(+1.60%)
Feb 10, 2020	62.29	63.43	62.14	63.20	1,249,137	+0.65(+1.04%)
Feb 07, 2020	63.09	63.72	62.32	62.55	1,032,019	-1.32(-2.07%)
Feb 06, 2020	65.51	65.58	63.36	63.88	1,288,658	-1.35(-2.07%)
Feb 05, 2020	63.92	65.26	63.62	65.22	1,718,387	+2.07(+3.27%)
Feb 04, 2020	63.39	64.12	62.92	63.16	1,386,746	+0.76(+1.22%)

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.