Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	59.35	59.82	57.72	58.10	4,254,010	-2.18(-3.62%)
Apr 29, 2020	61.50	63.24	59.98	60.28	2,819,675	+0.78(+1.31%)
Apr 28, 2020	59.27	61.17	58.71	59.50	2,726,350	+1.79(+3.10%)
Apr 27, 2020	55.43	58.16	55.03	57.71	2,592,462	+3.14(+5.75%)
Apr 24, 2020	54.86	55.47	54.10	54.57	2,573,800	+0.22(+0.40%)
Apr 23, 2020	54.09	55.52	53.79	54.35	1,656,836	+0.08(+0.15%)
Apr 22, 2020	54.40	55.13	53.85	54.27	1,885,527	+0.93(+1.74%)
Apr 21, 2020	53.50	54.66	52.50	53.34	3,697,886	-2.49(-4.46%)
Apr 20, 2020	56.35	57.56	55.52	55.83	1,700,134	-1.67(-2.90%)
Apr 17, 2020	57.05	58.99	56.96	57.50	3,372,200	+2.65(+4.83%)
Apr 16, 2020	55.94	56.06	53.75	54.85	2,114,218	-1.00(-1.79%)
Apr 15, 2020	57.62	57.78	55.68	55.85	1,715,804	-3.72(-6.24%)
Apr 14, 2020	58.90	59.97	58.51	59.57	2,148,447	+2.07(+3.60%)
Apr 13, 2020	59.20	59.20	57.23	57.50	1,861,006	-1.71(-2.89%)
Apr 09, 2020	59.44	60.47	58.16	59.21	3,280,800	+1.22(+2.10%)
Apr 08, 2020	57.23	58.98	56.05	57.99	3,090,007	+1.65(+2.93%)
Apr 07, 2020	57.94	59.25	56.15	56.34	4,103,623	+1.67(+3.05%)
Apr 06, 2020	51.27	55.56	51.25	54.67	3,562,836	+5.79(+11.85%)
Apr 03, 2020	48.70	49.77	48.12	48.88	3,672,200	-0.24(-0.49%)
Apr 02, 2020	48.19	50.84	47.80	49.12	3,393,016	+0.44(+0.90%)
Apr 01, 2020	51.12	51.74	47.94	48.68	3,775,204	-5.40(-9.99%)
Mar 31, 2020	59.06	59.60	53.74	54.08	3,254,616	-5.67(-9.49%)
Mar 30, 2020	57.83	60.41	57.05	59.75	2,829,696	+1.96(+3.39%)
Mar 27, 2020	57.87	59.45	57.02	57.79	2,568,700	-4.14(-6.68%)
Mar 26, 2020	58.09	62.44	57.64	61.93	3,228,464	+3.88(+6.68%)
Mar 25, 2020	53.16	60.39	52.02	58.05	3,708,994	+5.62(+10.72%)
Mar 24, 2020	48.96	52.97	48.18	52.43	3,026,476	+6.44(+14.00%)
Mar 23, 2020	50.67	51.94	45.07	45.99	4,546,859	-6.79(-12.86%)
Mar 20, 2020	57.56	58.18	51.59	52.78	4,461,900	-4.30(-7.53%)
Mar 19, 2020	54.79	58.54	53.05	57.08	5,305,618	-0.22(-0.38%)
Mar 18, 2020	55.72	57.57	52.25	57.30	4,013,901	-3.38(-5.57%)
Mar 17, 2020	56.59	62.70	54.45	60.68	4,618,119	+4.96(+8.90%)
Mar 16, 2020	53.77	58.08	51.25	55.72	4,363,192	-3.82(-6.42%)
Mar 13, 2020	58.10	59.63	54.95	59.54	3,136,200	+4.19(+7.57%)
Mar 12, 2020	59.00	60.02	53.19	55.35	4,128,774	-7.37(-11.75%)
Mar 11, 2020	63.26	64.68	62.18	62.72	4,547,909	-2.44(-3.74%)
Mar 10, 2020	64.52	65.23	60.87	65.16	3,563,171	+2.77(+4.44%)
Mar 09, 2020	65.09	65.45	62.01	62.39	3,356,698	-7.74(-11.04%)
Mar 06, 2020	69.47	71.68	68.68	70.13	3,432,900	-1.44(-2.01%)
Mar 05, 2020	73.07	73.07	70.54	71.57	3,251,137	-2.74(-3.69%)
Mar 04, 2020	72.36	74.40	70.79	74.31	3,392,461	+2.80(+3.92%)
Mar 03, 2020	74.87	76.14	70.80	71.51	5,683,174	-3.14(-4.21%)
Mar 02, 2020	72.50	74.76	70.76	74.65	5,197,152	+2.65(+3.68%)
Feb 28, 2020	71.09	73.11	70.00	72.00	7,248,400	-1.20(-1.64%)
Feb 27, 2020	74.91	76.75	73.20	73.20	4,158,331	-3.19(-4.18%)
Feb 26, 2020	77.60	78.83	76.37	76.39	3,554,475	-0.85(-1.10%)
Feb 25, 2020	82.18	82.31	77.04	77.24	3,876,183	-4.59(-5.61%)
Feb 24, 2020	80.75	82.60	80.60	81.83	2,964,737	-1.89(-2.26%)
Feb 21, 2020	83.51	84.11	82.87	83.72	2,529,400	-0.27(-0.32%)
Feb 20, 2020	83.45	84.10	82.60	83.99	2,701,331	+0.59(+0.71%)
Feb 19, 2020	82.98	83.76	82.67	83.40	2,323,391	+0.73(+0.88%)
Feb 18, 2020	83.30	83.77	82.48	82.67	3,911,588	-0.99(-1.18%)
Feb 14, 2020	84.28	84.40	83.10	83.66	1,812,100	-0.39(-0.46%)
Feb 13, 2020	83.53	84.26	83.16	84.05	1,672,857	+0.12(+0.14%)
Feb 12, 2020	83.58	84.36	83.24	83.93	2,233,109	+0.97(+1.17%)
Feb 11, 2020	83.00	83.55	82.70	82.96	2,011,606	-0.37(-0.44%)
Feb 10, 2020	82.83	83.61	82.63	83.33	2,010,956	+0.37(+0.45%)
Feb 07, 2020	83.35	84.10	82.87	82.96	1,954,600	-1.12(-1.33%)
Feb 06, 2020	84.94	85.32	84.01	84.08	2,328,388	-0.52(-0.61%)
Feb 05, 2020	84.37	85.12	83.83	84.60	2,324,180	+0.65(+0.77%)
Feb 04, 2020	84.11	84.93	83.86	83.95	3,143,778	+1.04(+1.25%)

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.

bottom clear

About Us