Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	51.28	51.36	50.00	50.46	21,975,784	-1.19(-2.30%)
Apr 29, 2020	52.97	53.00	51.44	51.65	13,375,221	-0.48(-0.91%)
Apr 28, 2020	52.67	53.23	51.89	52.13	16,250,883	+0.19(+0.37%)
Apr 27, 2020	51.70	52.31	51.64	51.93	14,456,233	+0.54(+1.05%)
Apr 24, 2020	51.17	51.62	50.51	51.40	13,601,464	+0.32(+0.62%)
Apr 23, 2020	52.11	52.25	50.79	51.08	14,087,521	-0.87(-1.68%)
Apr 22, 2020	51.43	52.37	51.09	51.95	17,697,940	+1.47(+2.92%)
Apr 21, 2020	50.40	51.09	49.92	50.48	23,138,392	-0.85(-1.65%)
Apr 20, 2020	53.01	53.01	51.25	51.33	16,317,823	-2.02(-3.78%)
Apr 17, 2020	52.78	53.63	52.06	53.34	12,229,267	+1.67(+3.22%)
Apr 16, 2020	51.89	52.11	51.17	51.68	11,797,809	+0.01(+0.02%)
Apr 15, 2020	51.96	52.60	51.37	51.67	14,564,946	-1.76(-3.30%)
Apr 14, 2020	53.03	53.51	52.52	53.43	19,389,608	+1.52(+2.94%)
Apr 13, 2020	53.34	53.34	51.38	51.91	15,789,749	-1.70(-3.17%)
Apr 09, 2020	51.97	54.44	51.78	53.61	49,770,252	+2.41(+4.72%)
Apr 08, 2020	48.84	51.62	48.44	51.19	36,833,824	+2.64(+5.45%)
Apr 07, 2020	50.49	50.57	48.48	48.55	27,892,286	-0.62(-1.25%)
Apr 06, 2020	47.32	49.66	47.32	49.17	23,474,010	+3.53(+7.72%)
Apr 03, 2020	46.81	47.39	45.29	45.64	18,083,088	-1.69(-3.57%)
Apr 02, 2020	45.40	47.66	45.15	47.33	30,137,878	+1.44(+3.13%)
Apr 01, 2020	46.90	47.55	45.01	45.90	30,308,146	-2.93(-6.01%)
Mar 31, 2020	50.49	50.49	48.67	48.83	38,272,380	-2.05(-4.04%)
Mar 30, 2020	49.49	51.19	49.28	50.89	33,768,264	+1.82(+3.70%)
Mar 27, 2020	47.33	50.84	47.10	49.07	28,473,228	+0.26(+0.54%)
Mar 26, 2020	45.46	49.33	45.00	48.81	35,058,400	+3.83(+8.52%)
Mar 25, 2020	43.91	46.86	42.59	44.97	34,752,148	+1.12(+2.55%)
Mar 24, 2020	41.11	44.04	40.83	43.85	31,148,482	+4.26(+10.75%)
Mar 23, 2020	41.59	41.59	38.28	39.60	36,316,600	-2.13(-5.10%)
Mar 20, 2020	45.74	45.74	41.43	41.73	32,295,124	-3.59(-7.93%)
Mar 19, 2020	47.68	47.89	45.18	45.32	37,508,832	-2.80(-5.82%)
Mar 18, 2020	47.30	48.87	45.57	48.12	49,103,856	-2.19(-4.35%)
Mar 17, 2020	45.91	50.74	45.41	50.31	44,660,192	+5.71(+12.79%)
Mar 16, 2020	45.77	49.31	44.43	44.60	32,256,126	-5.72(-11.36%)
Mar 13, 2020	50.41	50.41	46.81	50.32	31,102,532	+2.60(+5.45%)
Mar 12, 2020	50.17	51.08	47.13	47.72	44,561,864	-5.36(-10.09%)
Mar 11, 2020	54.64	54.67	52.33	53.08	36,850,472	-2.81(-5.03%)
Mar 10, 2020	56.28	56.93	53.39	55.89	46,768,908	+0.51(+0.93%)
Mar 09, 2020	55.93	56.93	54.50	55.37	42,596,972	-3.18(-5.44%)
Mar 06, 2020	57.48	58.79	56.38	58.56	40,684,072	-0.48(-0.81%)
Mar 05, 2020	58.98	59.84	58.34	59.04	38,432,408	-0.92(-1.54%)
Mar 04, 2020	57.49	60.04	57.46	59.96	36,013,876	+3.22(+5.67%)
Mar 03, 2020	57.48	58.67	56.52	56.74	72,518,288	-0.71(-1.23%)
Mar 02, 2020	54.53	57.53	54.40	57.45	48,333,376	+3.19(+5.89%)
Feb 28, 2020	54.85	54.91	52.96	54.26	103,457,584	-1.88(-3.34%)
Feb 27, 2020	58.54	58.86	56.11	56.13	49,942,284	-2.64(-4.50%)
Feb 26, 2020	59.38	59.91	58.77	58.78	30,014,310	-0.60(-1.01%)
Feb 25, 2020	60.71	60.82	59.27	59.38	32,247,444	-1.27(-2.10%)
Feb 24, 2020	61.10	61.45	60.63	60.65	23,427,926	-0.72(-1.17%)
Feb 21, 2020	61.37	61.76	61.31	61.37	13,442,167	-0.11(-0.18%)
Feb 20, 2020	61.28	61.52	60.98	61.48	16,509,106	+0.22(+0.36%)
Feb 19, 2020	61.69	61.77	61.26	61.26	12,830,733	-0.67(-1.08%)
Feb 18, 2020	61.65	62.04	61.48	61.93	17,230,780	+0.51(+0.84%)
Feb 14, 2020	61.12	61.47	61.04	61.42	12,095,544	+0.41(+0.67%)
Feb 13, 2020	60.39	61.04	60.29	61.01	15,571,700	+0.67(+1.11%)
Feb 12, 2020	60.20	60.52	60.01	60.34	9,222,707	+0.04(+0.07%)
Feb 11, 2020	60.18	60.49	60.15	60.29	11,769,691	+0.22(+0.36%)
Feb 10, 2020	59.94	60.08	59.73	60.08	9,328,775	+0.23(+0.38%)
Feb 07, 2020	60.18	60.27	59.83	59.85	12,258,628	-0.19(-0.32%)
Feb 06, 2020	60.08	60.38	59.89	60.04	17,138,300	+0.02(+0.03%)
Feb 05, 2020	59.65	60.17	59.52	60.02	18,686,716	+0.24(+0.41%)
Feb 04, 2020	60.35	60.53	59.72	59.78	23,714,438	-0.60(-1.00%)

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.