Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	53.43	53.45	49.22	50.10	9,441,247	+1.15(+2.35%)
Apr 29, 2020	49.52	50.06	48.47	48.95	3,854,236	+0.27(+0.54%)
Apr 28, 2020	49.98	50.50	48.40	48.69	3,952,398	-0.82(-1.67%)
Apr 27, 2020	47.87	49.90	47.51	49.51	2,737,929	+2.40(+5.09%)
Apr 24, 2020	45.90	47.46	45.81	47.11	3,087,700	+0.86(+1.86%)
Apr 23, 2020	43.68	46.34	43.08	46.25	4,665,898	+3.37(+7.86%)
Apr 22, 2020	42.89	43.19	42.40	42.88	2,905,350	+0.53(+1.25%)
Apr 21, 2020	41.68	43.26	41.03	42.35	2,822,935	-0.89(-2.06%)
Apr 20, 2020	42.98	44.32	42.52	43.24	3,005,823	-0.55(-1.26%)
Apr 17, 2020	42.66	43.79	42.42	43.79	2,234,000	+2.33(+5.62%)
Apr 16, 2020	41.48	42.00	41.11	41.46	2,680,192	+0.13(+0.31%)
Apr 15, 2020	40.84	41.64	40.65	41.33	2,043,503	-0.68(-1.62%)
Apr 14, 2020	41.11	42.66	41.04	42.01	2,766,325	+1.05(+2.56%)
Apr 13, 2020	40.76	41.07	39.79	40.96	4,725,065	-0.15(-0.36%)
Apr 09, 2020	40.17	41.67	40.01	41.11	3,092,100	+1.73(+4.39%)
Apr 08, 2020	37.31	39.66	37.26	39.38	2,180,921	+1.61(+4.26%)
Apr 07, 2020	38.02	38.89	37.38	37.77	3,732,747	+1.91(+5.33%)
Apr 06, 2020	34.08	36.32	34.04	35.86	2,703,985	+3.04(+9.26%)
Apr 03, 2020	33.91	34.34	32.55	32.82	2,053,900	-1.24(-3.64%)
Apr 02, 2020	32.14	34.24	32.00	34.06	2,577,547	+1.36(+4.16%)
Apr 01, 2020	33.74	34.34	32.55	32.70	3,154,237	-2.40(-6.84%)
Mar 31, 2020	34.75	35.39	34.39	35.10	4,364,450	+0.10(+0.29%)
Mar 30, 2020	33.00	35.36	32.70	35.00	3,913,554	+1.74(+5.23%)
Mar 27, 2020	32.77	34.09	32.46	33.26	2,902,500	-0.76(-2.23%)
Mar 26, 2020	32.85	34.26	32.50	34.02	4,351,341	+1.76(+5.46%)
Mar 25, 2020	31.61	33.20	30.40	32.26	4,324,947	+0.82(+2.61%)
Mar 24, 2020	30.82	31.77	30.23	31.44	3,739,253	+2.06(+7.01%)
Mar 23, 2020	31.04	31.15	29.09	29.38	3,390,409	-1.67(-5.38%)
Mar 20, 2020	32.01	32.85	30.12	31.05	4,716,800	-0.90(-2.82%)
Mar 19, 2020	29.64	32.83	28.71	31.95	5,300,637	+2.33(+7.87%)
Mar 18, 2020	33.20	33.99	26.49	29.62	6,493,574	-1.85(-5.88%)
Mar 17, 2020	34.05	34.05	28.94	31.47	6,396,758	-0.78(-2.42%)
Mar 16, 2020	34.42	37.10	32.13	32.25	3,769,560	-8.33(-20.53%)
Mar 13, 2020	40.97	42.09	38.13	40.58	3,988,900	+1.14(+2.89%)
Mar 12, 2020	41.28	42.12	39.36	39.44	3,547,675	-4.34(-9.91%)
Mar 11, 2020	44.64	44.74	43.26	43.78	2,689,215	-2.04(-4.45%)
Mar 10, 2020	45.37	45.98	43.91	45.82	2,840,599	+1.77(+4.02%)
Mar 09, 2020	44.40	45.78	43.10	44.05	3,867,128	-2.70(-5.78%)
Mar 06, 2020	46.06	47.13	45.73	46.75	2,889,600	-0.61(-1.29%)
Mar 05, 2020	48.46	48.79	47.05	47.36	3,396,753	-2.02(-4.09%)
Mar 04, 2020	48.12	49.48	47.69	49.38	2,710,429	+2.13(+4.51%)
Mar 03, 2020	48.62	49.82	46.48	47.25	2,703,696	-1.57(-3.22%)
Mar 02, 2020	47.36	48.86	47.05	48.82	3,046,662	+1.70(+3.61%)
Feb 28, 2020	46.75	47.25	45.81	47.12	3,241,100	-0.57(-1.20%)
Feb 27, 2020	47.96	49.30	47.27	47.69	2,007,254	-0.85(-1.75%)
Feb 26, 2020	49.60	50.09	48.54	48.54	2,368,948	-0.83(-1.68%)
Feb 25, 2020	51.48	51.73	49.28	49.37	1,825,303	-2.03(-3.95%)
Feb 24, 2020	51.29	51.98	51.15	51.40	1,200,436	-1.19(-2.26%)
Feb 21, 2020	52.38	52.73	52.12	52.59	1,106,500	-0.11(-0.21%)
Feb 20, 2020	52.76	52.96	51.98	52.70	1,807,776	-0.26(-0.49%)
Feb 19, 2020	52.81	53.17	52.69	52.96	1,114,093	+0.35(+0.67%)
Feb 18, 2020	53.11	53.11	52.16	52.61	1,475,423	-0.41(-0.77%)
Feb 14, 2020	52.41	53.04	52.26	53.02	1,197,300	+0.58(+1.11%)
Feb 13, 2020	52.27	52.73	52.09	52.44	1,268,577	-0.16(-0.30%)
Feb 12, 2020	53.58	53.58	52.55	52.60	1,541,530	-0.83(-1.55%)
Feb 11, 2020	53.43	53.70	53.19	53.43	1,348,514	+0.17(+0.32%)
Feb 10, 2020	53.06	53.49	53.01	53.26	2,652,838	+0.09(+0.17%)
Feb 07, 2020	53.93	54.17	53.10	53.17	1,802,600	-0.78(-1.45%)
Feb 06, 2020	54.24	54.58	53.82	53.95	1,495,009	-0.37(-0.68%)
Feb 05, 2020	54.37	55.09	54.11	54.32	1,832,033	+0.23(+0.43%)
Feb 04, 2020	54.29	55.25	54.03	54.09	2,108,133	+0.47(+0.88%)

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.