Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	47.90	47.91	46.43	47.31	10,185,676	-0.53(-1.12%)
Apr 29, 2020	49.39	49.44	47.76	47.84	5,504,222	-0.58(-1.19%)
Apr 28, 2020	49.38	49.94	48.17	48.42	4,453,411	-0.35(-0.72%)
Apr 27, 2020	48.53	49.39	48.34	48.77	5,590,203	+0.63(+1.30%)
Apr 24, 2020	47.46	48.53	46.94	48.14	5,827,727	+0.78(+1.64%)
Apr 23, 2020	47.54	47.95	46.78	47.37	5,579,137	-0.21(-0.44%)
Apr 22, 2020	47.10	48.06	46.89	47.58	4,392,322	+1.29(+2.79%)
Apr 21, 2020	45.79	46.55	45.37	46.28	6,592,711	-0.02(-0.05%)
Apr 20, 2020	47.33	47.33	46.05	46.31	5,320,037	-1.62(-3.38%)
Apr 17, 2020	47.12	48.24	46.71	47.93	5,573,513	+1.79(+3.89%)
Apr 16, 2020	46.88	47.08	45.88	46.13	5,999,344	-0.48(-1.02%)
Apr 15, 2020	48.35	48.36	46.27	46.61	6,681,386	-2.59(-5.27%)
Apr 14, 2020	49.26	49.69	48.40	49.20	5,423,198	+1.07(+2.22%)
Apr 13, 2020	50.04	50.23	47.67	48.14	5,721,807	-2.18(-4.33%)
Apr 09, 2020	49.13	51.59	49.04	50.31	9,030,459	+1.79(+3.70%)
Apr 08, 2020	46.10	48.89	45.70	48.52	6,758,428	+2.55(+5.55%)
Apr 07, 2020	47.84	47.95	45.77	45.97	7,293,934	-0.23(-0.51%)
Apr 06, 2020	43.81	46.87	43.56	46.20	8,148,502	+4.28(+10.20%)
Apr 03, 2020	43.02	44.05	41.65	41.92	7,411,046	-1.78(-4.06%)
Apr 02, 2020	41.21	44.07	41.12	43.70	6,560,531	+1.88(+4.51%)
Apr 01, 2020	43.28	43.72	41.08	41.81	8,313,452	-3.34(-7.39%)
Mar 31, 2020	47.53	47.78	44.69	45.15	11,761,393	-3.21(-6.64%)
Mar 30, 2020	47.30	48.68	46.92	48.36	8,660,826	+1.65(+3.54%)
Mar 27, 2020	44.38	48.59	44.20	46.71	12,069,271	+0.73(+1.58%)
Mar 26, 2020	41.70	46.53	41.61	45.98	10,370,318	+4.17(+9.97%)
Mar 25, 2020	40.79	43.37	39.38	41.81	9,839,086	+0.92(+2.24%)
Mar 24, 2020	38.00	41.19	37.29	40.90	9,658,993	+4.85(+13.44%)
Mar 23, 2020	38.09	38.23	34.99	36.05	12,404,025	-2.61(-6.75%)
Mar 20, 2020	42.54	42.71	38.49	38.66	14,196,511	-3.79(-8.92%)
Mar 19, 2020	46.63	46.72	42.12	42.45	8,217,829	-4.19(-8.98%)
Mar 18, 2020	44.21	46.83	42.15	46.63	9,762,911	-0.53(-1.13%)
Mar 17, 2020	40.87	47.18	40.80	47.17	12,348,827	+7.46(+18.77%)
Mar 16, 2020	40.80	43.89	39.47	39.71	12,532,344	-5.30(-11.77%)
Mar 13, 2020	45.97	46.03	42.53	45.01	11,826,089	+1.48(+3.41%)
Mar 12, 2020	44.88	47.27	41.72	43.52	12,939,013	-5.00(-10.30%)
Mar 11, 2020	50.40	50.65	47.61	48.52	9,265,177	-3.20(-6.19%)
Mar 10, 2020	52.61	52.86	49.18	51.72	12,370,886	-0.12(-0.23%)
Mar 09, 2020	52.42	54.30	51.45	51.84	10,216,069	-3.93(-7.04%)
Mar 06, 2020	54.63	56.00	52.96	55.77	11,740,352	-0.58(-1.04%)
Mar 05, 2020	55.87	57.18	55.30	56.35	9,433,535	-0.19(-0.34%)
Mar 04, 2020	53.91	56.57	53.90	56.54	7,814,920	+3.25(+6.10%)
Mar 03, 2020	53.98	55.04	53.05	53.29	11,579,316	-0.03(-0.05%)
Mar 02, 2020	50.59	53.50	50.26	53.31	9,286,721	+2.98(+5.91%)
Feb 28, 2020	51.45	51.59	49.26	50.34	18,676,666	-2.10(-4.01%)
Feb 27, 2020	54.86	55.27	52.43	52.44	10,223,181	-2.76(-5.00%)
Feb 26, 2020	55.69	56.33	55.17	55.20	6,027,304	-0.56(-1.00%)
Feb 25, 2020	56.62	56.82	55.53	55.76	6,290,302	-0.78(-1.39%)
Feb 24, 2020	57.33	57.93	56.46	56.54	6,768,161	-0.99(-1.72%)
Feb 21, 2020	58.07	58.69	57.51	57.53	6,458,824	-0.68(-1.17%)
Feb 20, 2020	56.33	58.31	56.32	58.22	6,051,382	+1.00(+1.75%)
Feb 19, 2020	57.86	57.90	57.21	57.22	5,868,526	-0.66(-1.14%)
Feb 18, 2020	57.68	58.00	57.67	57.88	6,196,482	+0.32(+0.55%)
Feb 14, 2020	57.64	57.73	57.34	57.56	6,034,096	+0.08(+0.15%)
Feb 13, 2020	56.70	57.58	56.65	57.48	5,460,870	+0.76(+1.34%)
Feb 12, 2020	56.48	56.95	56.34	56.72	4,288,399	+0.02(+0.04%)
Feb 11, 2020	56.62	56.85	56.43	56.69	4,043,413	+0.12(+0.22%)
Feb 10, 2020	56.65	56.70	56.28	56.57	4,428,027	+0.05(+0.09%)
Feb 07, 2020	57.05	57.14	56.46	56.52	4,515,860	-0.38(-0.67%)
Feb 06, 2020	56.82	57.38	56.67	56.90	6,806,535	-0.16(-0.28%)
Feb 05, 2020	57.36	57.48	56.70	57.05	7,793,790	-0.42(-0.73%)
Feb 04, 2020	58.23	58.48	57.37	57.48	6,659,822	-0.96(-1.64%)

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.