Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	56.27	56.40	54.38	55.55	3,153,379	-0.99(-1.75%)
Apr 29, 2020	56.10	57.08	55.60	56.54	3,657,016	+0.45(+0.80%)
Apr 28, 2020	54.45	56.91	53.70	56.10	4,347,130	+2.79(+5.23%)
Apr 27, 2020	53.21	53.77	52.67	53.31	3,969,397	+0.63(+1.19%)
Apr 24, 2020	54.42	54.45	52.39	52.68	4,910,172	-1.72(-3.15%)
Apr 23, 2020	52.70	54.89	52.65	54.40	3,257,291	+0.88(+1.64%)
Apr 22, 2020	55.55	56.19	53.24	53.52	4,464,723	-1.78(-3.21%)
Apr 21, 2020	56.09	56.52	54.92	55.30	3,147,661	-1.74(-3.05%)
Apr 20, 2020	55.27	58.03	55.01	57.04	3,853,978	+1.36(+2.44%)
Apr 17, 2020	55.51	56.24	54.87	55.69	3,229,227	+1.30(+2.40%)
Apr 16, 2020	53.73	54.51	52.59	54.38	3,480,223	+0.65(+1.21%)
Apr 15, 2020	54.18	54.28	52.51	53.73	3,415,756	-1.13(-2.05%)
Apr 14, 2020	56.24	56.70	54.63	54.85	3,729,331	-0.69(-1.24%)
Apr 13, 2020	55.09	56.00	54.51	55.54	3,439,326	+1.11(+2.03%)
Apr 09, 2020	52.70	55.06	52.70	54.43	3,208,740	+2.26(+4.33%)
Apr 08, 2020	51.52	52.92	51.01	52.17	3,769,168	+0.93(+1.81%)
Apr 07, 2020	52.20	53.25	50.65	51.25	3,232,311	+0.82(+1.63%)
Apr 06, 2020	50.25	50.83	49.09	50.42	3,095,567	+2.35(+4.89%)
Apr 03, 2020	47.42	48.34	46.74	48.07	3,218,144	-0.29(-0.61%)
Apr 02, 2020	48.82	50.00	47.05	48.37	3,218,566	-1.06(-2.15%)
Apr 01, 2020	50.38	51.43	49.17	49.43	3,320,114	-2.26(-4.37%)
Mar 31, 2020	53.01	53.01	51.24	51.69	4,271,675	-1.14(-2.16%)
Mar 30, 2020	52.65	53.17	51.17	52.84	4,348,146	+0.50(+0.96%)
Mar 27, 2020	53.10	53.48	51.36	52.34	4,784,675	-2.36(-4.31%)
Mar 26, 2020	56.69	58.80	54.06	54.69	5,386,408	-1.75(-3.10%)
Mar 25, 2020	53.59	58.66	53.37	56.44	6,262,023	+2.86(+5.33%)
Mar 24, 2020	55.40	57.79	51.55	53.59	6,493,720	+1.09(+2.08%)
Mar 23, 2020	47.65	52.55	47.34	52.50	6,026,530	+4.60(+9.60%)
Mar 20, 2020	51.06	54.49	47.50	47.90	9,190,621	-0.53(-1.09%)
Mar 19, 2020	39.30	51.18	38.12	48.42	7,400,132	+8.96(+22.70%)
Mar 18, 2020	40.20	43.21	38.03	39.46	6,527,548	-3.29(-7.69%)
Mar 17, 2020	40.98	44.38	40.04	42.75	7,870,011	+2.51(+6.24%)
Mar 16, 2020	41.60	42.85	39.42	40.24	6,336,898	-6.66(-14.21%)
Mar 13, 2020	48.59	48.69	43.97	46.90	5,133,515	+0.63(+1.37%)
Mar 12, 2020	48.14	48.72	44.61	46.27	5,139,286	-6.03(-11.53%)
Mar 11, 2020	54.68	54.82	51.49	52.30	4,214,771	-3.76(-6.71%)
Mar 10, 2020	55.78	56.86	53.34	56.06	3,958,060	+1.68(+3.09%)
Mar 09, 2020	53.59	56.52	53.59	54.38	4,468,320	-3.37(-5.83%)
Mar 06, 2020	58.19	58.75	56.57	57.75	5,399,510	-2.11(-3.52%)
Mar 05, 2020	61.63	61.64	59.16	59.86	3,767,310	-3.02(-4.80%)
Mar 04, 2020	62.17	63.06	61.54	62.88	4,370,863	+1.69(+2.76%)
Mar 03, 2020	62.69	63.89	60.42	61.19	4,423,971	-1.82(-2.89%)
Mar 02, 2020	61.03	63.03	60.49	63.01	4,230,727	+2.42(+4.00%)
Feb 28, 2020	59.90	60.94	58.70	60.59	5,033,990	-1.21(-1.97%)
Feb 27, 2020	62.36	64.05	61.68	61.80	4,967,100	-1.32(-2.09%)
Feb 26, 2020	64.87	65.06	63.12	63.13	3,918,322	-0.55(-0.86%)
Feb 25, 2020	67.30	67.82	63.36	63.68	4,675,433	-3.45(-5.13%)
Feb 24, 2020	67.75	68.40	66.93	67.12	2,939,651	-1.99(-2.88%)
Feb 21, 2020	69.87	70.18	68.91	69.11	2,475,308	-0.86(-1.23%)
Feb 20, 2020	69.13	70.25	68.62	69.97	2,783,160	+0.86(+1.25%)
Feb 19, 2020	71.28	71.47	69.10	69.11	4,891,215	-2.06(-2.89%)
Feb 18, 2020	71.21	71.49	70.75	71.17	2,549,537	-0.32(-0.45%)
Feb 14, 2020	72.23	72.55	71.31	71.49	2,333,186	-0.59(-0.83%)
Feb 13, 2020	71.28	72.40	70.78	72.09	2,783,436	+0.73(+1.02%)
Feb 12, 2020	71.92	72.14	71.26	71.36	3,903,742	-0.56(-0.78%)
Feb 11, 2020	72.89	74.14	71.76	71.92	3,899,690	-0.52(-0.72%)
Feb 10, 2020	71.57	72.77	71.36	72.44	3,540,724	+1.09(+1.53%)
Feb 07, 2020	70.83	72.17	70.83	71.35	3,681,429	+0.52(+0.73%)
Feb 06, 2020	71.93	72.95	69.69	70.83	8,524,628	-3.85(-5.16%)
Feb 05, 2020	74.62	75.16	74.40	74.69	2,905,738	+0.20(+0.26%)
Feb 04, 2020	74.55	75.34	74.27	74.49	2,734,786	+0.55(+0.74%)

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.