Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	57.31	57.75	55.62	55.90	4,161,273	-1.34(-2.34%)
Apr 29, 2020	58.99	58.99	56.89	57.24	4,275,504	-0.96(-1.65%)
Apr 28, 2020	58.05	58.81	57.55	58.19	3,611,612	+0.62(+1.07%)
Apr 27, 2020	56.98	57.75	56.96	57.58	3,129,228	+0.79(+1.39%)
Apr 24, 2020	55.68	56.86	55.68	56.79	3,261,992	+0.17(+0.30%)
Apr 23, 2020	57.07	57.54	55.76	56.62	3,506,388	-0.83(-1.44%)
Apr 22, 2020	56.61	57.96	56.36	57.45	2,860,333	+1.68(+3.01%)
Apr 21, 2020	55.68	56.57	55.20	55.77	4,871,944	-0.83(-1.46%)
Apr 20, 2020	59.13	59.31	56.56	56.59	3,927,744	-2.46(-4.17%)
Apr 17, 2020	58.72	59.30	57.52	59.06	2,900,066	+1.67(+2.91%)
Apr 16, 2020	56.30	57.64	56.23	57.38	3,496,173	+0.84(+1.48%)
Apr 15, 2020	57.68	58.01	56.20	56.55	2,870,747	-1.72(-2.94%)
Apr 14, 2020	57.09	58.38	56.92	58.26	3,487,792	+2.28(+4.08%)
Apr 13, 2020	57.67	58.19	55.42	55.98	2,731,031	-2.30(-3.95%)
Apr 09, 2020	55.07	58.61	55.06	58.28	4,911,294	+3.05(+5.53%)
Apr 08, 2020	52.28	55.65	51.78	55.23	3,151,123	+3.14(+6.03%)
Apr 07, 2020	53.74	54.88	51.54	52.09	4,453,235	-1.69(-3.14%)
Apr 06, 2020	52.19	54.70	51.83	53.78	5,145,875	+2.89(+5.69%)
Apr 03, 2020	52.66	53.14	50.38	50.89	3,923,191	-2.25(-4.24%)
Apr 02, 2020	50.42	53.74	50.23	53.14	4,008,279	+2.06(+4.03%)
Apr 01, 2020	51.97	51.97	50.09	51.08	4,646,900	-1.95(-3.68%)
Mar 31, 2020	54.39	54.57	52.60	53.03	7,768,098	-1.99(-3.61%)
Mar 30, 2020	52.70	55.50	51.91	55.02	7,987,108	+3.33(+6.45%)
Mar 27, 2020	50.03	53.30	49.24	51.69	5,001,918	+0.76(+1.48%)
Mar 26, 2020	49.20	51.55	48.32	50.93	6,242,286	+2.08(+4.25%)
Mar 25, 2020	46.91	50.17	46.24	48.85	6,757,098	+1.32(+2.78%)
Mar 24, 2020	45.10	47.76	44.47	47.53	6,252,969	+3.56(+8.10%)
Mar 23, 2020	44.41	44.85	40.97	43.97	6,893,237	-0.55(-1.24%)
Mar 20, 2020	51.89	52.02	44.00	44.53	10,402,716	-6.47(-12.69%)
Mar 19, 2020	54.11	54.95	50.34	51.00	7,778,213	-2.97(-5.51%)
Mar 18, 2020	54.08	56.29	50.72	53.97	7,607,252	-3.13(-5.48%)
Mar 17, 2020	52.54	59.15	52.45	57.10	10,187,289	+5.78(+11.26%)
Mar 16, 2020	53.52	58.92	50.49	51.33	8,964,586	-7.46(-12.69%)
Mar 13, 2020	55.73	58.79	53.65	58.78	6,509,316	+4.88(+9.06%)
Mar 12, 2020	55.46	58.91	52.39	53.90	8,310,856	-4.49(-7.68%)
Mar 11, 2020	58.57	59.62	57.35	58.39	6,783,746	-1.46(-2.44%)
Mar 10, 2020	59.90	61.76	57.76	59.85	10,182,369	+0.44(+0.74%)
Mar 09, 2020	57.99	61.16	57.06	59.41	11,313,088	-1.89(-3.08%)
Mar 06, 2020	58.12	61.31	57.87	61.30	7,655,731	+0.79(+1.30%)
Mar 05, 2020	59.28	61.18	58.94	60.51	6,719,770	+0.04(+0.07%)
Mar 04, 2020	58.13	60.65	57.72	60.47	3,951,799	+3.05(+5.31%)
Mar 03, 2020	57.16	58.95	56.97	57.42	6,208,848	-0.14(-0.24%)
Mar 02, 2020	54.37	57.66	54.31	57.56	5,855,496	+3.10(+5.70%)
Feb 28, 2020	55.99	55.99	53.52	54.46	8,883,125	-2.21(-3.90%)
Feb 27, 2020	59.71	60.00	56.63	56.67	4,835,666	-3.06(-5.12%)
Feb 26, 2020	60.57	60.72	59.70	59.72	3,502,190	-0.43(-0.71%)
Feb 25, 2020	61.59	61.73	60.06	60.15	4,099,052	-1.34(-2.17%)
Feb 24, 2020	62.64	63.04	61.36	61.49	4,040,738	-0.39(-0.64%)
Feb 21, 2020	61.80	62.40	61.55	61.88	4,078,265	+0.13(+0.21%)
Feb 20, 2020	61.81	62.03	61.34	61.75	2,567,938	-0.10(-0.17%)
Feb 19, 2020	61.99	62.25	61.83	61.86	2,614,414	-0.32(-0.52%)
Feb 18, 2020	61.72	62.42	61.66	62.18	4,065,177	+0.79(+1.28%)
Feb 14, 2020	61.16	61.52	60.97	61.39	2,242,496	+0.45(+0.73%)
Feb 13, 2020	60.36	61.07	60.22	60.95	2,781,752	+0.63(+1.04%)
Feb 12, 2020	60.07	60.51	59.90	60.32	2,326,023	+0.06(+0.10%)
Feb 11, 2020	60.34	60.49	60.15	60.26	2,490,499	-0.09(-0.14%)
Feb 10, 2020	60.21	60.40	59.89	60.34	2,639,351	+0.31(+0.51%)
Feb 07, 2020	60.72	60.76	60.03	60.04	2,651,398	-0.52(-0.85%)
Feb 06, 2020	60.41	60.76	60.30	60.55	5,158,487	+0.00(+0.00%)
Feb 05, 2020	61.00	61.00	60.07	60.55	3,457,302	+0.00(+0.00%)
Feb 04, 2020	60.63	60.96	60.31	60.55	4,240,926	-0.13(-0.22%)

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.