Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	58.20	59.74	56.27	57.32	1,048,490	-1.00(-1.71%)
Apr 29, 2020	57.50	58.61	56.34	58.32	1,213,542	+2.43(+4.35%)
Apr 28, 2020	58.68	59.38	55.69	55.89	1,050,994	-2.82(-4.80%)
Apr 27, 2020	60.00	60.08	58.14	58.71	674,807	-0.69(-1.16%)
Apr 24, 2020	59.64	60.20	58.12	59.40	456,100	+0.20(+0.34%)
Apr 23, 2020	60.50	61.41	58.65	59.20	978,375	-1.12(-1.86%)
Apr 22, 2020	59.21	60.47	58.62	60.32	940,026	+2.16(+3.71%)
Apr 21, 2020	59.99	59.99	56.65	58.16	862,585	-1.46(-2.45%)
Apr 20, 2020	58.98	60.83	58.52	59.62	1,423,909	+0.62(+1.05%)
Apr 17, 2020	56.45	59.00	56.05	59.00	1,796,200	+3.39(+6.10%)
Apr 16, 2020	53.44	55.81	52.81	55.61	1,787,349	+3.83(+7.40%)
Apr 15, 2020	53.58	54.07	51.54	51.78	1,532,545	-2.08(-3.86%)
Apr 14, 2020	51.86	55.10	51.65	53.86	2,091,352	+3.04(+5.98%)
Apr 13, 2020	50.53	51.34	50.15	50.82	1,203,167	-0.06(-0.12%)
Apr 09, 2020	51.67	52.30	50.16	50.88	2,119,000	+0.26(+0.51%)
Apr 08, 2020	51.59	51.70	49.72	50.62	2,883,349	-0.78(-1.52%)
Apr 07, 2020	54.23	55.52	50.78	51.40	2,065,531	-2.40(-4.46%)
Apr 06, 2020	53.00	57.09	53.00	53.80	1,827,276	+2.60(+5.08%)
Apr 03, 2020	57.82	58.04	50.00	51.20	2,859,200	-5.85(-10.25%)
Apr 02, 2020	56.08	57.31	54.01	57.05	3,111,640	-0.44(-0.77%)
Apr 01, 2020	56.48	59.08	56.26	57.49	1,086,203	-0.48(-0.83%)
Mar 31, 2020	58.40	59.16	57.17	57.97	1,277,282	-0.43(-0.74%)
Mar 30, 2020	57.12	58.96	56.72	58.40	1,524,256	+2.65(+4.75%)
Mar 27, 2020	54.72	56.67	53.66	55.75	831,200	-0.34(-0.61%)
Mar 26, 2020	54.51	58.74	53.25	56.09	2,398,418	-0.95(-1.67%)
Mar 25, 2020	53.67	59.00	53.67	57.04	2,411,287	+3.53(+6.60%)
Mar 24, 2020	52.23	55.99	51.22	53.51	1,819,230	+3.36(+6.70%)
Mar 23, 2020	52.53	52.87	49.41	50.15	1,769,616	-1.31(-2.55%)
Mar 20, 2020	50.93	54.00	49.64	51.46	2,626,000	+1.40(+2.80%)
Mar 19, 2020	50.00	53.59	49.33	50.06	2,101,750	-0.70(-1.38%)
Mar 18, 2020	48.76	51.28	43.27	50.76	2,586,207	-1.34(-2.57%)
Mar 17, 2020	49.34	55.42	48.86	52.10	1,724,720	+3.88(+8.05%)
Mar 16, 2020	49.89	51.68	47.23	48.22	1,488,138	-5.57(-10.36%)
Mar 13, 2020	54.56	56.02	51.25	53.79	1,851,200	+1.59(+3.05%)
Mar 12, 2020	53.95	55.37	51.36	52.20	2,027,712	-5.16(-9.00%)
Mar 11, 2020	57.98	60.40	56.22	57.36	1,136,336	-1.89(-3.19%)
Mar 10, 2020	59.00	60.74	57.89	59.25	1,686,088	+2.02(+3.53%)
Mar 09, 2020	57.47	58.98	56.75	57.23	1,184,472	-4.16(-6.78%)
Mar 06, 2020	60.62	61.75	59.11	61.39	1,450,000	-1.64(-2.60%)
Mar 05, 2020	62.07	65.34	62.01	63.03	1,465,447	-0.14(-0.22%)
Mar 04, 2020	61.64	64.34	61.06	63.17	1,214,274	+3.53(+5.92%)
Mar 03, 2020	59.24	61.66	58.61	59.64	1,316,244	+0.55(+0.93%)
Mar 02, 2020	58.55	60.02	57.93	59.09	886,331	+1.12(+1.93%)
Feb 28, 2020	56.00	58.05	54.67	57.97	1,887,000	-0.54(-0.92%)
Feb 27, 2020	58.25	60.17	56.94	58.51	1,293,231	-0.56(-0.95%)
Feb 26, 2020	59.54	61.02	58.81	59.07	1,025,421	+0.18(+0.31%)
Feb 25, 2020	58.74	59.59	58.13	58.89	1,199,104	+0.62(+1.06%)
Feb 24, 2020	56.01	58.75	55.10	58.27	1,304,912	-1.09(-1.84%)
Feb 21, 2020	59.56	59.99	58.58	59.36	836,000	-0.50(-0.84%)
Feb 20, 2020	60.10	60.74	58.38	59.86	1,143,429	-0.43(-0.71%)
Feb 19, 2020	60.00	61.65	59.94	60.29	517,818	-0.25(-0.41%)
Feb 18, 2020	60.34	60.63	59.40	60.54	539,538	+0.17(+0.28%)
Feb 14, 2020	60.58	61.07	59.90	60.37	460,400	+0.03(+0.05%)
Feb 13, 2020	58.68	61.10	58.56	60.34	1,318,728	+0.56(+0.94%)
Feb 12, 2020	62.46	62.50	59.68	59.78	965,190	-1.70(-2.77%)
Feb 11, 2020	61.39	62.11	60.95	61.48	940,399	+0.68(+1.12%)
Feb 10, 2020	58.47	60.88	58.47	60.80	2,076,450	+2.33(+3.98%)
Feb 07, 2020	57.42	58.50	56.72	58.47	1,484,200	+1.28(+2.24%)
Feb 06, 2020	55.60	57.88	55.60	57.19	1,890,411	+2.34(+4.27%)
Feb 05, 2020	56.72	56.92	54.58	54.85	1,056,165	+0.13(+0.24%)
Feb 04, 2020	54.43	55.51	54.26	54.72	1,443,475	+1.40(+2.63%)

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.