Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.87	50.95	49.59	50.06	22,153,622	-1.18(-2.30%)
Apr 29, 2020	52.55	52.58	51.03	51.24	13,483,459	-0.47(-0.91%)
Apr 28, 2020	52.24	52.80	51.47	51.71	16,382,392	+0.19(+0.37%)
Apr 27, 2020	51.28	51.89	51.23	51.52	14,573,220	+0.53(+1.05%)
Apr 24, 2020	50.76	51.20	50.10	50.98	13,711,533	+0.31(+0.62%)
Apr 23, 2020	51.69	51.83	50.38	50.67	14,201,523	-0.87(-1.68%)
Apr 22, 2020	51.02	51.95	50.68	51.53	17,841,160	+1.46(+2.92%)
Apr 21, 2020	50.00	50.68	49.52	50.07	23,325,638	-0.84(-1.65%)
Apr 20, 2020	52.58	52.58	50.84	50.91	16,449,875	-2.00(-3.78%)
Apr 17, 2020	52.36	53.20	51.64	52.92	12,328,231	+1.65(+3.22%)
Apr 16, 2020	51.47	51.69	50.76	51.26	11,893,283	+0.01(+0.02%)
Apr 15, 2020	51.54	52.17	50.96	51.26	14,682,812	-1.75(-3.30%)
Apr 14, 2020	52.60	53.08	52.09	53.00	19,546,518	+1.51(+2.94%)
Apr 13, 2020	52.91	52.91	50.97	51.49	15,917,527	-1.69(-3.17%)
Apr 09, 2020	51.55	54.01	51.36	53.18	50,173,012	+2.40(+4.72%)
Apr 08, 2020	48.45	51.20	48.05	50.78	37,131,900	+2.62(+5.45%)
Apr 07, 2020	50.08	50.16	48.09	48.16	28,118,004	-0.61(-1.25%)
Apr 06, 2020	46.94	49.26	46.94	48.77	23,663,972	+3.50(+7.72%)
Apr 03, 2020	46.44	47.01	44.93	45.28	18,229,426	-1.68(-3.57%)
Apr 02, 2020	45.04	47.28	44.79	46.95	30,381,768	+1.42(+3.13%)
Apr 01, 2020	46.53	47.16	44.65	45.53	30,553,412	-2.91(-6.01%)
Mar 31, 2020	50.08	50.08	48.28	48.44	38,582,100	-2.04(-4.04%)
Mar 30, 2020	49.10	50.78	48.89	50.48	34,041,532	+1.80(+3.70%)
Mar 27, 2020	46.95	50.43	46.72	48.68	28,703,646	+0.26(+0.54%)
Mar 26, 2020	45.09	48.93	44.64	48.41	35,342,108	+3.80(+8.52%)
Mar 25, 2020	43.56	46.48	42.25	44.61	35,033,380	+1.11(+2.55%)
Mar 24, 2020	40.78	43.68	40.50	43.50	31,400,550	+4.22(+10.75%)
Mar 23, 2020	41.25	41.25	37.98	39.28	36,610,492	-2.11(-5.10%)
Mar 20, 2020	45.37	45.37	41.10	41.39	32,556,502	-3.57(-7.93%)
Mar 19, 2020	47.29	47.50	44.82	44.96	37,812,408	-2.78(-5.82%)
Mar 18, 2020	46.92	48.48	45.21	47.73	49,501,272	-2.17(-4.35%)
Mar 17, 2020	45.54	50.33	45.04	49.91	45,021,644	+5.66(+12.79%)
Mar 16, 2020	45.41	48.91	44.07	44.25	32,517,188	-5.67(-11.36%)
Mar 13, 2020	50.00	50.00	46.44	49.92	31,354,258	+2.58(+5.45%)
Mar 12, 2020	49.77	50.67	46.75	47.34	44,922,520	-5.31(-10.09%)
Mar 11, 2020	54.20	54.24	51.91	52.65	37,148,716	-2.79(-5.03%)
Mar 10, 2020	55.83	56.47	52.96	55.44	47,147,428	+0.51(+0.93%)
Mar 09, 2020	55.48	56.48	54.06	54.93	42,941,724	-3.16(-5.44%)
Mar 06, 2020	57.01	58.32	55.92	58.09	41,013,344	-0.48(-0.81%)
Mar 05, 2020	58.50	59.36	57.87	58.56	38,743,456	-0.92(-1.54%)
Mar 04, 2020	57.03	59.56	57.00	59.48	36,305,352	+3.19(+5.67%)
Mar 03, 2020	57.02	58.20	56.06	56.29	73,105,208	-0.70(-1.23%)
Mar 02, 2020	54.10	57.07	53.97	56.99	48,724,556	+3.17(+5.89%)
Feb 28, 2020	54.41	54.47	52.53	53.82	104,294,904	-1.86(-3.34%)
Feb 27, 2020	58.07	58.39	55.66	55.68	50,346,484	-2.62(-4.50%)
Feb 26, 2020	58.90	59.43	58.29	58.30	30,257,226	-0.60(-1.01%)
Feb 25, 2020	60.22	60.33	58.80	58.90	32,508,436	-1.26(-2.10%)
Feb 24, 2020	60.61	60.95	60.14	60.16	23,617,538	-0.71(-1.17%)
Feb 21, 2020	60.87	61.27	60.81	60.87	13,550,960	-0.11(-0.18%)
Feb 20, 2020	60.79	61.02	60.49	60.99	16,642,721	+0.22(+0.36%)
Feb 19, 2020	61.19	61.27	60.77	60.77	12,934,577	-0.67(-1.08%)
Feb 18, 2020	61.16	61.54	60.99	61.44	17,370,234	+0.51(+0.84%)
Feb 14, 2020	60.63	60.98	60.55	60.93	12,193,438	+0.41(+0.67%)
Feb 13, 2020	59.90	60.55	59.81	60.52	15,697,728	+0.67(+1.11%)
Feb 12, 2020	59.71	60.03	59.52	59.85	9,297,350	+0.04(+0.07%)
Feb 11, 2020	59.70	60.00	59.66	59.81	11,864,947	+0.22(+0.36%)
Feb 10, 2020	59.46	59.59	59.25	59.59	9,404,276	+0.23(+0.38%)
Feb 07, 2020	59.70	59.78	59.35	59.37	12,357,842	-0.19(-0.32%)
Feb 06, 2020	59.60	59.90	59.41	59.56	17,277,006	+0.02(+0.03%)
Feb 05, 2020	59.17	59.68	59.04	59.54	18,837,954	+0.24(+0.41%)
Feb 04, 2020	59.86	60.04	59.24	59.30	23,906,368	-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.