Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	53.77	53.77	53.02	53.08	13,233	-1.55(-2.83%)
Apr 29, 2020	53.77	54.80	53.77	54.62	22,153	+1.68(+3.17%)
Apr 28, 2020	53.74	53.77	52.78	52.94	29,591	+0.51(+0.98%)
Apr 27, 2020	51.25	52.52	51.25	52.43	20,188	+1.54(+3.02%)
Apr 24, 2020	50.42	51.03	50.10	50.89	40,638	+0.65(+1.30%)
Apr 23, 2020	50.31	50.85	50.22	50.24	20,830	+0.28(+0.56%)
Apr 22, 2020	49.76	50.18	49.58	49.96	41,731	+0.85(+1.73%)
Apr 21, 2020	49.15	49.61	48.77	49.11	18,779	-1.17(-2.32%)
Apr 20, 2020	50.69	51.23	50.17	50.28	9,571	-1.09(-2.12%)
Apr 17, 2020	50.83	51.54	50.69	51.37	17,692	+1.78(+3.59%)
Apr 16, 2020	49.50	49.65	48.90	49.59	24,995	+0.04(+0.08%)
Apr 15, 2020	49.50	49.72	49.16	49.55	34,280	-1.80(-3.51%)
Apr 14, 2020	50.97	51.52	50.70	51.35	45,290	+1.17(+2.32%)
Apr 13, 2020	50.99	50.99	49.72	50.18	17,739	-1.18(-2.29%)
Apr 09, 2020	50.74	52.11	50.72	51.36	49,001	+1.33(+2.67%)
Apr 08, 2020	48.16	50.10	47.94	50.03	17,312	+2.13(+4.44%)
Apr 07, 2020	48.85	49.25	47.75	47.90	26,234	+0.79(+1.68%)
Apr 06, 2020	45.59	47.41	45.59	47.11	53,650	+3.26(+7.45%)
Apr 03, 2020	44.45	44.91	43.35	43.84	42,782	-1.04(-2.33%)
Apr 02, 2020	45.07	45.29	43.84	44.89	47,480	+0.60(+1.35%)
Apr 01, 2020	44.78	45.02	43.75	44.29	38,113	-2.18(-4.70%)
Mar 31, 2020	47.03	47.39	46.26	46.47	57,146	-0.91(-1.92%)
Mar 30, 2020	46.35	47.45	45.84	47.39	55,636	+1.21(+2.63%)
Mar 27, 2020	45.89	48.66	45.79	46.17	120,306	-1.37(-2.88%)
Mar 26, 2020	45.14	47.55	45.14	47.55	85,254	+2.65(+5.90%)
Mar 25, 2020	42.89	46.43	42.89	44.90	130,212	+1.31(+3.02%)
Mar 24, 2020	41.44	43.58	41.20	43.58	213,416	+4.22(+10.71%)
Mar 23, 2020	41.39	41.39	38.62	39.37	24,688	-1.66(-4.04%)
Mar 20, 2020	43.73	43.95	40.81	41.02	42,682	-2.16(-5.00%)
Mar 19, 2020	42.21	44.10	41.18	43.18	112,692	+0.48(+1.12%)
Mar 18, 2020	43.02	43.91	40.52	42.71	56,747	-3.43(-7.44%)
Mar 17, 2020	44.63	46.23	43.48	46.14	67,759	+1.99(+4.51%)
Mar 16, 2020	43.97	46.95	43.97	44.15	21,424	-5.48(-11.04%)
Mar 13, 2020	49.02	49.63	46.44	49.62	39,233	+2.56(+5.45%)
Mar 12, 2020	48.42	48.83	46.98	47.06	64,320	-4.93(-9.48%)
Mar 11, 2020	53.43	53.44	51.33	51.99	12,035	-2.87(-5.22%)
Mar 10, 2020	54.72	54.85	52.57	54.85	30,876	+1.80(+3.38%)
Mar 09, 2020	53.64	55.79	52.65	53.06	10,960	-4.78(-8.26%)
Mar 06, 2020	57.16	58.07	56.56	57.84	15,952	-1.08(-1.83%)
Mar 05, 2020	59.52	59.95	58.56	58.91	11,485	-2.11(-3.46%)
Mar 04, 2020	60.08	61.03	59.57	61.03	10,889	+2.02(+3.43%)
Mar 03, 2020	60.18	61.19	58.46	59.00	19,431	-1.10(-1.84%)
Mar 02, 2020	58.18	60.11	57.76	60.11	14,355	+2.29(+3.97%)
Feb 28, 2020	57.18	58.07	56.76	57.81	32,227	-1.26(-2.13%)
Feb 27, 2020	60.35	61.06	59.06	59.07	14,147	-2.10(-3.43%)
Feb 26, 2020	62.54	62.70	61.17	61.17	13,217	-0.89(-1.43%)
Feb 25, 2020	64.20	64.20	62.06	62.06	7,224	-2.16(-3.36%)
Feb 24, 2020	64.48	64.48	63.93	64.22	11,620	-1.78(-2.70%)
Feb 21, 2020	66.06	66.13	65.96	66.00	5,712	-0.62(-0.94%)
Feb 20, 2020	66.46	66.62	66.24	66.62	10,460	-0.05(-0.07%)
Feb 19, 2020	66.51	66.82	66.51	66.67	12,689	+0.28(+0.43%)
Feb 18, 2020	66.44	66.50	66.25	66.39	13,800	-0.13(-0.19%)
Feb 14, 2020	66.65	66.65	66.37	66.51	3,772	+0.03(+0.04%)
Feb 13, 2020	66.10	66.57	66.10	66.49	10,795	+0.02(+0.03%)
Feb 12, 2020	66.27	66.50	66.27	66.47	9,758	+0.41(+0.62%)
Feb 11, 2020	65.67	66.17	65.67	66.06	8,375	+0.66(+1.01%)
Feb 10, 2020	65.29	65.40	65.20	65.40	6,525	+0.22(+0.34%)
Feb 07, 2020	65.62	65.62	65.12	65.18	7,652	-0.58(-0.88%)
Feb 06, 2020	66.08	66.08	65.73	65.75	10,444	-0.16(-0.24%)
Feb 05, 2020	65.54	65.98	65.54	65.91	17,645	+0.83(+1.27%)
Feb 04, 2020	65.07	65.40	64.81	65.08	14,647	+0.63(+0.98%)

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.