Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	54.67	54.67	54.10	54.46	17,834	-0.55(-1.00%)
Apr 29, 2020	54.56	55.24	54.54	55.01	49,308	+2.26(+4.29%)
Apr 28, 2020	53.53	53.60	52.75	52.75	59,049	-0.72(-1.34%)
Apr 27, 2020	53.59	53.61	53.22	53.47	11,187	+0.40(+0.75%)
Apr 24, 2020	52.48	53.07	52.08	53.07	33,862	+0.55(+1.05%)
Apr 23, 2020	52.61	53.20	52.52	52.52	15,072	+0.11(+0.22%)
Apr 22, 2020	52.26	52.73	52.06	52.40	19,203	+1.19(+2.31%)
Apr 21, 2020	52.09	52.09	50.98	51.22	22,803	-1.38(-2.63%)
Apr 20, 2020	52.67	53.26	52.58	52.60	57,938	-0.52(-0.98%)
Apr 17, 2020	53.18	53.27	52.58	53.12	18,566	+0.64(+1.23%)
Apr 16, 2020	52.54	52.59	52.03	52.48	20,667	+0.48(+0.93%)
Apr 15, 2020	51.81	52.40	51.64	52.00	22,478	-0.70(-1.33%)
Apr 14, 2020	52.26	52.93	52.26	52.70	12,181	+1.36(+2.64%)
Apr 13, 2020	51.09	51.37	50.45	51.34	7,745	+0.11(+0.21%)
Apr 09, 2020	51.45	51.61	50.88	51.24	17,511	+0.40(+0.78%)
Apr 08, 2020	50.66	50.99	50.12	50.84	20,194	+0.52(+1.04%)
Apr 07, 2020	51.53	51.53	50.23	50.32	20,688	+0.11(+0.23%)
Apr 06, 2020	48.83	50.27	48.82	50.20	51,914	+3.01(+6.39%)
Apr 03, 2020	48.02	48.04	46.82	47.19	24,473	-0.94(-1.95%)
Apr 02, 2020	47.27	48.14	47.27	48.13	10,377	+0.82(+1.74%)
Apr 01, 2020	47.72	48.17	47.09	47.30	14,721	-1.86(-3.78%)
Mar 31, 2020	48.97	49.72	48.83	49.16	113,442	-0.19(-0.38%)
Mar 30, 2020	48.25	49.35	47.87	49.35	27,960	+1.44(+3.01%)
Mar 27, 2020	48.21	48.87	47.73	47.91	21,730	-1.67(-3.37%)
Mar 26, 2020	47.52	49.61	47.52	49.58	26,613	+2.40(+5.08%)
Mar 25, 2020	47.44	48.65	46.44	47.18	585,293	-0.10(-0.21%)
Mar 24, 2020	46.91	47.35	46.40	47.28	33,227	+2.30(+5.12%)
Mar 23, 2020	44.94	45.35	43.93	44.98	159,186	+0.10(+0.23%)
Mar 20, 2020	47.26	47.26	44.88	44.88	39,031	-1.73(-3.70%)
Mar 19, 2020	45.60	47.57	45.00	46.60	28,423	+1.15(+2.52%)
Mar 18, 2020	44.58	46.00	43.21	45.45	179,037	-1.74(-3.70%)
Mar 17, 2020	45.81	47.40	44.59	47.20	49,243	+2.25(+5.00%)
Mar 16, 2020	45.01	47.31	44.95	44.95	138,389	-4.85(-9.75%)
Mar 13, 2020	48.90	49.99	46.67	49.81	35,971	+3.41(+7.36%)
Mar 12, 2020	47.45	48.46	46.39	46.39	46,114	-4.69(-9.19%)
Mar 11, 2020	52.12	52.12	50.43	51.09	22,621	-2.20(-4.13%)
Mar 10, 2020	52.81	53.42	51.18	53.28	112,881	+1.87(+3.63%)
Mar 09, 2020	52.14	52.88	49.82	51.42	517,854	-3.39(-6.19%)
Mar 06, 2020	54.20	54.92	53.65	54.81	447,381	-0.80(-1.43%)
Mar 05, 2020	56.19	56.46	55.39	55.61	22,261	-1.71(-2.98%)
Mar 04, 2020	56.38	57.31	55.96	57.31	12,492	+1.99(+3.60%)
Mar 03, 2020	56.93	57.37	55.13	55.32	74,988	-1.38(-2.44%)
Mar 02, 2020	55.43	56.71	54.85	56.71	47,168	+1.52(+2.75%)
Feb 28, 2020	53.70	55.19	53.55	55.19	48,630	-0.08(-0.14%)
Feb 27, 2020	56.33	56.88	55.27	55.27	31,114	-2.23(-3.87%)
Feb 26, 2020	57.66	58.24	57.29	57.49	25,046	+0.07(+0.12%)
Feb 25, 2020	58.93	58.93	57.39	57.43	16,184	-1.11(-1.89%)
Feb 24, 2020	58.60	58.85	58.37	58.54	18,222	-1.89(-3.12%)
Feb 21, 2020	60.94	60.94	60.38	60.42	8,122	-0.74(-1.22%)
Feb 20, 2020	61.41	61.41	60.83	61.17	2,645	-0.40(-0.66%)
Feb 19, 2020	61.62	61.71	61.52	61.57	21,171	+0.27(+0.43%)
Feb 18, 2020	60.96	61.43	60.90	61.30	35,592	+0.16(+0.26%)
Feb 14, 2020	61.12	61.14	60.93	61.14	18,038	-0.01(-0.02%)
Feb 13, 2020	60.90	61.28	60.90	61.15	10,094	-0.12(-0.20%)
Feb 12, 2020	60.94	61.31	60.94	61.28	6,256	+0.58(+0.95%)
Feb 11, 2020	60.88	61.11	60.65	60.70	60,986	+0.07(+0.11%)
Feb 10, 2020	60.12	60.67	60.12	60.63	33,091	+0.44(+0.72%)
Feb 07, 2020	60.05	60.36	60.02	60.20	9,494	-0.09(-0.14%)
Feb 06, 2020	59.78	60.36	59.78	60.28	34,889	+0.76(+1.27%)
Feb 05, 2020	59.94	59.94	59.24	59.52	19,168	+0.09(+0.16%)
Feb 04, 2020	59.25	59.53	58.99	59.43	84,182	+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.