Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	53.93	55.05	52.24	53.11	4,801,027	+0.49(+0.92%)
Apr 29, 2020	52.80	53.70	52.59	52.63	2,763,922	-0.70(-1.31%)
Apr 28, 2020	52.97	53.69	52.72	53.32	2,649,306	+0.54(+1.01%)
Apr 27, 2020	52.53	53.13	51.91	52.79	2,588,144	+0.81(+1.56%)
Apr 24, 2020	52.64	52.64	51.28	51.98	2,323,403	-0.32(-0.62%)
Apr 23, 2020	52.00	52.65	51.97	52.30	1,987,063	-0.15(-0.28%)
Apr 22, 2020	53.41	53.54	52.45	52.45	1,732,012	-0.68(-1.28%)
Apr 21, 2020	53.40	53.71	52.33	53.13	2,977,701	-0.59(-1.10%)
Apr 20, 2020	52.79	54.45	52.51	53.72	2,954,282	+1.00(+1.89%)
Apr 17, 2020	52.20	52.75	51.46	52.72	2,947,910	+0.72(+1.39%)
Apr 16, 2020	51.46	52.24	50.87	52.00	3,158,705	+0.96(+1.87%)
Apr 15, 2020	51.59	51.59	50.68	51.04	2,155,895	-0.54(-1.05%)
Apr 14, 2020	51.80	52.21	51.10	51.59	3,081,548	+0.66(+1.31%)
Apr 13, 2020	50.63	51.09	49.63	50.92	1,968,943	+0.05(+0.10%)
Apr 09, 2020	49.45	51.90	49.45	50.87	3,228,840	+1.04(+2.08%)
Apr 08, 2020	50.76	50.95	49.46	49.84	3,246,590	-0.88(-1.74%)
Apr 07, 2020	51.73	52.73	50.29	50.72	3,101,658	-0.78(-1.51%)
Apr 06, 2020	52.35	52.35	50.17	51.50	3,887,147	-0.06(-0.11%)
Apr 03, 2020	49.20	51.85	49.20	51.56	1,970,823	+1.83(+3.69%)
Apr 02, 2020	48.88	50.26	48.36	49.72	2,647,938	+0.19(+0.38%)
Apr 01, 2020	47.85	49.80	47.33	49.54	3,054,335	+0.89(+1.83%)
Mar 31, 2020	49.54	50.14	48.42	48.64	2,899,615	-0.75(-1.51%)
Mar 30, 2020	48.96	49.87	48.47	49.39	2,361,601	+1.17(+2.42%)
Mar 27, 2020	46.80	49.41	46.25	48.22	3,139,801	+0.58(+1.21%)
Mar 26, 2020	45.61	48.34	45.08	47.65	4,125,676	+2.10(+4.61%)
Mar 25, 2020	45.41	48.06	44.36	45.55	4,094,743	-0.08(-0.18%)
Mar 24, 2020	44.40	46.18	43.80	45.63	3,593,118	+2.20(+5.06%)
Mar 23, 2020	44.76	46.05	42.70	43.43	3,999,604	-1.82(-4.03%)
Mar 20, 2020	49.84	49.89	44.87	45.26	5,879,049	-4.56(-9.15%)
Mar 19, 2020	55.51	55.75	49.52	49.81	5,836,326	-6.11(-10.92%)
Mar 18, 2020	54.57	57.05	52.27	55.92	4,884,177	-0.21(-0.38%)
Mar 17, 2020	51.40	56.25	50.44	56.13	6,408,947	+5.40(+10.65%)
Mar 16, 2020	47.33	52.59	47.23	50.73	4,623,353	-0.89(-1.73%)
Mar 13, 2020	48.71	51.72	48.25	51.62	4,448,133	+4.44(+9.40%)
Mar 12, 2020	47.45	48.65	46.09	47.19	4,719,925	-2.84(-5.67%)
Mar 11, 2020	49.84	50.39	48.81	50.02	2,718,949	-0.97(-1.91%)
Mar 10, 2020	50.98	52.06	48.96	51.00	3,474,440	+0.39(+0.77%)
Mar 09, 2020	48.82	51.22	48.65	50.61	3,399,754	-0.63(-1.23%)
Mar 06, 2020	50.21	51.39	49.90	51.24	2,822,614	-0.38(-0.74%)
Mar 05, 2020	51.68	52.37	51.31	51.62	1,871,337	-0.72(-1.38%)
Mar 04, 2020	51.37	52.39	51.09	52.34	2,966,414	+1.54(+3.03%)
Mar 03, 2020	51.21	52.24	50.32	50.80	2,469,103	-0.40(-0.78%)
Mar 02, 2020	48.82	51.20	48.75	51.20	3,186,351	+2.60(+5.35%)
Feb 28, 2020	48.22	48.81	46.38	48.60	5,631,936	-0.44(-0.90%)
Feb 27, 2020	49.96	50.11	48.96	49.04	3,318,049	-1.41(-2.79%)
Feb 26, 2020	51.15	51.63	50.29	50.45	2,318,277	-0.50(-0.98%)
Feb 25, 2020	51.97	52.15	50.54	50.95	3,161,648	-0.89(-1.72%)
Feb 24, 2020	51.98	52.28	51.38	51.84	3,159,864	-0.82(-1.56%)
Feb 21, 2020	52.56	52.71	52.20	52.66	2,270,617	-0.12(-0.23%)
Feb 20, 2020	52.87	53.12	52.32	52.78	2,622,080	-0.51(-0.95%)
Feb 19, 2020	53.98	54.24	53.25	53.29	1,967,438	-0.68(-1.27%)
Feb 18, 2020	54.03	54.15	53.47	53.97	1,953,891	-0.45(-0.83%)
Feb 14, 2020	53.91	54.61	53.78	54.42	1,950,224	+0.46(+0.85%)
Feb 13, 2020	53.22	54.02	53.08	53.96	2,830,676	+0.77(+1.45%)
Feb 12, 2020	54.25	54.51	53.10	53.19	2,762,241	-0.07(-0.14%)
Feb 11, 2020	52.71	53.50	52.63	53.26	3,236,820	+0.75(+1.42%)
Feb 10, 2020	51.40	52.59	51.08	52.51	3,699,773	+0.94(+1.82%)
Feb 07, 2020	50.84	51.67	50.13	51.57	5,347,005	+0.57(+1.12%)
Feb 06, 2020	51.61	53.35	50.75	51.00	9,531,276	-4.74(-8.51%)
Feb 05, 2020	55.31	55.95	55.31	55.74	2,977,661	+0.55(+0.99%)
Feb 04, 2020	55.59	55.99	55.16	55.20	2,461,287	-0.13(-0.23%)

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.