Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	54.65	54.65	54.08	54.44	17,840	-0.55(-1.00%)
Apr 29, 2020	54.54	55.22	54.52	54.99	49,327	+2.26(+4.29%)
Apr 28, 2020	53.51	53.58	52.73	52.73	59,072	-0.72(-1.34%)
Apr 27, 2020	53.57	53.59	53.20	53.44	11,191	+0.40(+0.75%)
Apr 24, 2020	52.46	53.05	52.06	53.05	33,874	+0.55(+1.05%)
Apr 23, 2020	52.59	53.18	52.50	52.50	15,078	+0.11(+0.22%)
Apr 22, 2020	52.24	52.71	52.04	52.38	19,210	+1.18(+2.31%)
Apr 21, 2020	52.07	52.07	50.97	51.20	22,812	-1.38(-2.63%)
Apr 20, 2020	52.65	53.24	52.56	52.58	57,959	-0.52(-0.98%)
Apr 17, 2020	53.16	53.25	52.56	53.10	18,573	+0.64(+1.23%)
Apr 16, 2020	52.52	52.57	52.01	52.46	20,675	+0.48(+0.93%)
Apr 15, 2020	51.79	52.38	51.63	51.98	22,487	-0.70(-1.33%)
Apr 14, 2020	52.24	52.91	52.24	52.68	12,186	+1.36(+2.64%)
Apr 13, 2020	51.07	51.35	50.43	51.32	7,747	+0.11(+0.21%)
Apr 09, 2020	51.43	51.59	50.86	51.22	17,517	+0.40(+0.78%)
Apr 08, 2020	50.64	50.97	50.10	50.82	20,202	+0.52(+1.04%)
Apr 07, 2020	51.51	51.51	50.21	50.30	20,696	+0.11(+0.23%)
Apr 06, 2020	48.81	50.25	48.80	50.19	51,934	+3.01(+6.39%)
Apr 03, 2020	48.01	48.02	46.80	47.17	24,482	-0.94(-1.95%)
Apr 02, 2020	47.26	48.12	47.26	48.11	10,380	+0.82(+1.74%)
Apr 01, 2020	47.70	48.15	47.08	47.29	14,726	-1.86(-3.78%)
Mar 31, 2020	48.95	49.70	48.81	49.14	113,485	-0.19(-0.38%)
Mar 30, 2020	48.23	49.33	47.85	49.33	27,970	+1.44(+3.01%)
Mar 27, 2020	48.20	48.85	47.71	47.89	21,739	-1.67(-3.37%)
Mar 26, 2020	47.50	49.59	47.50	49.56	26,623	+2.39(+5.08%)
Mar 25, 2020	47.42	48.63	46.42	47.17	585,513	-0.10(-0.21%)
Mar 24, 2020	46.90	47.34	46.39	47.27	33,239	+2.30(+5.12%)
Mar 23, 2020	44.93	45.33	43.91	44.96	159,246	+0.10(+0.23%)
Mar 20, 2020	47.24	47.24	44.86	44.86	39,045	-1.72(-3.70%)
Mar 19, 2020	45.58	47.56	44.98	46.58	28,433	+1.15(+2.52%)
Mar 18, 2020	44.57	45.98	43.19	45.44	179,105	-1.74(-3.70%)
Mar 17, 2020	45.79	47.38	44.57	47.18	49,262	+2.25(+5.00%)
Mar 16, 2020	44.99	47.29	44.94	44.94	138,441	-4.85(-9.74%)
Mar 13, 2020	48.88	49.97	46.65	49.79	35,985	+3.41(+7.36%)
Mar 12, 2020	47.44	48.44	46.38	46.38	46,132	-4.69(-9.19%)
Mar 11, 2020	52.10	52.10	50.41	51.07	22,629	-2.20(-4.13%)
Mar 10, 2020	52.79	53.40	51.16	53.26	112,923	+1.87(+3.63%)
Mar 09, 2020	52.12	52.86	49.80	51.40	518,049	-3.39(-6.19%)
Mar 06, 2020	54.18	54.89	53.63	54.79	447,549	-0.80(-1.43%)
Mar 05, 2020	56.16	56.44	55.37	55.59	22,269	-1.71(-2.98%)
Mar 04, 2020	56.36	57.29	55.94	57.29	12,496	+1.99(+3.60%)
Mar 03, 2020	56.90	57.35	55.11	55.30	75,016	-1.38(-2.44%)
Mar 02, 2020	55.41	56.69	54.83	56.69	47,186	+1.52(+2.75%)
Feb 28, 2020	53.68	55.17	53.53	55.17	48,648	-0.08(-0.14%)
Feb 27, 2020	56.31	56.86	55.25	55.25	31,125	-2.23(-3.87%)
Feb 26, 2020	57.63	58.22	57.26	57.47	25,055	+0.07(+0.12%)
Feb 25, 2020	58.90	58.90	57.37	57.41	16,190	-1.11(-1.89%)
Feb 24, 2020	58.58	58.83	58.35	58.51	18,229	-1.89(-3.12%)
Feb 21, 2020	60.92	60.92	60.36	60.40	8,125	-0.74(-1.22%)
Feb 20, 2020	61.39	61.39	60.80	61.14	2,646	-0.40(-0.66%)
Feb 19, 2020	61.59	61.69	61.50	61.55	21,179	+0.27(+0.43%)
Feb 18, 2020	60.94	61.40	60.87	61.28	35,605	+0.16(+0.26%)
Feb 14, 2020	61.09	61.12	60.91	61.12	18,045	-0.01(-0.02%)
Feb 13, 2020	60.87	61.26	60.87	61.13	10,098	-0.12(-0.20%)
Feb 12, 2020	60.92	61.28	60.92	61.25	6,258	+0.58(+0.95%)
Feb 11, 2020	60.86	61.08	60.63	60.68	61,009	+0.07(+0.11%)
Feb 10, 2020	60.10	60.65	60.10	60.61	33,103	+0.44(+0.72%)
Feb 07, 2020	60.03	60.33	60.00	60.17	9,497	-0.09(-0.14%)
Feb 06, 2020	59.76	60.33	59.76	60.26	34,902	+0.76(+1.27%)
Feb 05, 2020	59.92	59.92	59.22	59.50	19,175	+0.09(+0.16%)
Feb 04, 2020	59.23	59.51	58.97	59.41	84,214	+0.35(+0.59%)

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.