Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	57.54	58.73	55.73	56.66	4,500,242	+0.52(+0.92%)
Apr 29, 2020	56.33	57.29	56.11	56.14	2,590,762	-0.74(-1.31%)
Apr 28, 2020	56.51	57.28	56.25	56.89	2,483,327	+0.57(+1.01%)
Apr 27, 2020	56.04	56.68	55.38	56.32	2,425,997	+0.87(+1.56%)
Apr 24, 2020	56.16	56.16	54.71	55.45	2,177,842	-0.35(-0.62%)
Apr 23, 2020	55.48	56.17	55.44	55.80	1,862,573	-0.16(-0.28%)
Apr 22, 2020	56.98	57.12	55.95	55.95	1,623,501	-0.73(-1.28%)
Apr 21, 2020	56.97	57.30	55.82	56.68	2,791,148	-0.63(-1.10%)
Apr 20, 2020	56.32	58.09	56.02	57.31	2,769,196	+1.06(+1.89%)
Apr 17, 2020	55.69	56.27	54.90	56.25	2,763,223	+0.77(+1.39%)
Apr 16, 2020	54.90	55.74	54.27	55.48	2,960,812	+1.02(+1.87%)
Apr 15, 2020	55.04	55.04	54.07	54.46	2,020,828	-0.58(-1.05%)
Apr 14, 2020	55.26	55.70	54.52	55.04	2,888,489	+0.71(+1.31%)
Apr 13, 2020	54.02	54.50	52.94	54.33	1,845,589	+0.05(+0.10%)
Apr 09, 2020	52.75	55.36	52.75	54.27	3,026,553	+1.11(+2.08%)
Apr 08, 2020	54.15	54.35	52.77	53.17	3,043,190	-0.94(-1.74%)
Apr 07, 2020	55.19	56.26	53.65	54.11	2,907,339	-0.83(-1.51%)
Apr 06, 2020	55.85	55.85	53.52	54.94	3,643,617	-0.06(-0.11%)
Apr 03, 2020	52.49	55.31	52.49	55.00	1,847,351	+1.96(+3.69%)
Apr 02, 2020	52.15	53.62	51.59	53.05	2,482,045	+0.20(+0.38%)
Apr 01, 2020	51.05	53.12	50.50	52.85	2,862,981	+0.95(+1.83%)
Mar 31, 2020	52.86	53.49	51.65	51.90	2,717,953	-0.80(-1.51%)
Mar 30, 2020	52.23	53.20	51.71	52.69	2,213,647	+1.25(+2.42%)
Mar 27, 2020	49.93	52.71	49.34	51.45	2,943,092	+0.61(+1.21%)
Mar 26, 2020	48.66	51.58	48.10	50.83	3,867,202	+2.24(+4.61%)
Mar 25, 2020	48.44	51.27	47.33	48.59	3,838,207	-0.09(-0.18%)
Mar 24, 2020	47.37	49.27	46.73	48.68	3,368,009	+2.34(+5.06%)
Mar 23, 2020	47.75	49.13	45.55	46.33	3,749,029	-1.95(-4.03%)
Mar 20, 2020	53.18	53.23	47.87	48.28	5,510,726	-4.86(-9.15%)
Mar 19, 2020	59.22	59.47	52.83	53.14	5,470,680	-6.51(-10.92%)
Mar 18, 2020	58.22	60.87	55.76	59.66	4,578,183	-0.22(-0.38%)
Mar 17, 2020	54.84	60.01	53.82	59.88	6,007,425	+5.76(+10.65%)
Mar 16, 2020	50.49	56.11	50.39	54.12	4,333,700	-0.95(-1.73%)
Mar 13, 2020	51.97	55.17	51.48	55.07	4,169,457	+4.73(+9.40%)
Mar 12, 2020	50.62	51.90	49.17	50.34	4,424,221	-3.03(-5.67%)
Mar 11, 2020	53.17	53.76	52.07	53.37	2,548,606	-1.04(-1.91%)
Mar 10, 2020	54.39	55.54	52.23	54.40	3,256,766	+0.42(+0.77%)
Mar 09, 2020	52.09	54.65	51.90	53.99	3,186,759	-0.67(-1.23%)
Mar 06, 2020	53.57	54.83	53.24	54.66	2,645,777	-0.41(-0.74%)
Mar 05, 2020	55.13	55.87	54.74	55.07	1,754,098	-0.77(-1.38%)
Mar 04, 2020	54.80	55.89	54.50	55.84	2,780,567	+1.64(+3.03%)
Mar 03, 2020	54.63	55.73	53.68	54.20	2,314,413	-0.42(-0.78%)
Mar 02, 2020	52.09	54.62	52.01	54.62	2,986,726	+2.80(+5.41%)
Feb 28, 2020	51.42	52.04	49.45	51.82	5,282,161	-0.47(-0.90%)
Feb 27, 2020	53.27	53.43	52.20	52.29	3,111,979	-1.50(-2.79%)
Feb 26, 2020	54.53	55.05	53.62	53.79	2,174,299	-0.53(-0.98%)
Feb 25, 2020	55.41	55.61	53.88	54.32	2,965,292	-0.95(-1.72%)
Feb 24, 2020	55.43	55.74	54.78	55.27	2,963,618	-0.87(-1.56%)
Feb 21, 2020	56.04	56.20	55.66	56.15	2,129,598	-0.13(-0.23%)
Feb 20, 2020	56.37	56.63	55.79	56.27	2,459,234	-0.54(-0.95%)
Feb 19, 2020	57.55	57.83	56.77	56.81	1,845,249	-0.73(-1.27%)
Feb 18, 2020	57.61	57.73	57.01	57.54	1,832,543	-0.48(-0.83%)
Feb 14, 2020	57.48	58.23	57.34	58.02	1,829,104	+0.49(+0.85%)
Feb 13, 2020	56.75	57.60	56.60	57.53	2,654,875	+0.82(+1.45%)
Feb 12, 2020	57.84	58.12	56.62	56.71	2,590,690	-0.08(-0.14%)
Feb 11, 2020	56.20	57.05	56.11	56.79	3,035,795	+0.80(+1.42%)
Feb 10, 2020	54.80	56.07	54.46	55.99	3,469,996	+1.00(+1.82%)
Feb 07, 2020	54.21	55.09	53.45	54.99	5,014,925	+0.61(+1.12%)
Feb 06, 2020	55.03	56.88	54.11	54.38	8,939,329	-5.06(-8.51%)
Feb 05, 2020	58.97	59.65	58.97	59.44	2,792,731	+0.58(+0.99%)
Feb 04, 2020	59.27	59.69	58.81	58.85	2,308,427	-0.14(-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.