Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	56.55	57.42	55.30	55.53	892,972	-1.32(-2.32%)
Apr 29, 2020	58.00	58.21	56.55	56.85	657,565	-0.35(-0.61%)
Apr 28, 2020	58.94	59.44	57.11	57.20	853,252	-1.18(-2.02%)
Apr 27, 2020	58.95	59.60	57.94	58.38	831,474	+0.23(+0.40%)
Apr 24, 2020	57.60	58.64	55.80	58.15	781,400	+1.19(+2.09%)
Apr 23, 2020	55.15	57.75	55.01	56.96	857,726	+2.29(+4.19%)
Apr 22, 2020	54.06	54.86	53.06	54.67	642,388	+1.29(+2.42%)
Apr 21, 2020	55.30	55.58	52.62	53.38	770,840	-2.16(-3.89%)
Apr 20, 2020	54.93	57.16	54.74	55.54	849,158	+0.47(+0.85%)
Apr 17, 2020	53.90	55.27	53.50	55.07	936,700	+1.79(+3.36%)
Apr 16, 2020	51.32	53.52	51.11	53.28	834,493	+2.47(+4.86%)
Apr 15, 2020	52.00	52.35	50.60	50.81	767,314	-1.96(-3.71%)
Apr 14, 2020	51.98	52.99	51.50	52.77	777,432	+1.52(+2.97%)
Apr 13, 2020	53.01	53.29	50.54	51.25	857,775	-1.75(-3.30%)
Apr 09, 2020	52.06	53.39	52.06	53.00	559,100	+0.50(+0.95%)
Apr 08, 2020	50.47	52.96	49.78	52.50	824,747	+2.43(+4.85%)
Apr 07, 2020	52.79	53.19	49.88	50.07	1,003,773	-1.39(-2.70%)
Apr 06, 2020	49.28	51.74	48.16	51.46	965,069	+2.95(+6.08%)
Apr 03, 2020	48.15	49.64	47.95	48.51	1,038,200	-0.50(-1.02%)
Apr 02, 2020	45.93	49.17	45.93	49.01	1,049,212	+2.16(+4.61%)
Apr 01, 2020	45.56	49.10	45.12	46.85	760,969	-0.43(-0.91%)
Mar 31, 2020	48.00	48.63	46.88	47.28	710,004	-0.93(-1.93%)
Mar 30, 2020	49.40	50.66	47.78	48.21	970,825	-1.20(-2.43%)
Mar 27, 2020	48.32	50.65	48.21	49.41	1,024,200	-0.34(-0.68%)
Mar 26, 2020	45.73	49.78	45.73	49.75	1,299,217	+3.00(+6.42%)
Mar 25, 2020	45.19	48.26	43.87	46.75	1,131,993	+1.92(+4.28%)
Mar 24, 2020	42.53	45.39	42.36	44.83	1,156,606	+3.23(+7.76%)
Mar 23, 2020	43.98	43.98	39.32	41.60	1,342,071	-1.98(-4.54%)
Mar 20, 2020	45.62	46.82	42.72	43.58	1,387,500	-2.49(-5.40%)
Mar 19, 2020	43.33	46.85	42.46	46.07	1,064,042	+2.61(+6.01%)
Mar 18, 2020	41.73	45.56	41.20	43.46	1,197,925	-1.04(-2.34%)
Mar 17, 2020	44.34	45.71	41.63	44.50	1,775,702	+1.25(+2.89%)
Mar 16, 2020	41.82	47.11	41.55	43.25	1,417,601	-5.16(-10.66%)
Mar 13, 2020	46.70	48.67	42.61	48.41	1,491,300	+4.08(+9.20%)
Mar 12, 2020	45.06	47.38	44.30	44.33	1,467,674	-4.81(-9.79%)
Mar 11, 2020	51.54	51.97	48.26	49.14	1,314,814	-3.68(-6.97%)
Mar 10, 2020	52.81	52.98	49.02	52.82	1,138,381	+1.49(+2.90%)
Mar 09, 2020	50.17	53.32	49.52	51.33	1,315,309	-2.55(-4.73%)
Mar 06, 2020	51.08	54.04	51.00	53.88	1,302,100	+0.96(+1.81%)
Mar 05, 2020	53.73	54.80	50.08	52.92	1,398,914	-1.67(-3.06%)
Mar 04, 2020	52.48	54.61	50.87	54.59	1,149,778	+3.87(+7.63%)
Mar 03, 2020	52.31	53.34	50.02	50.72	1,237,886	-1.58(-3.02%)
Mar 02, 2020	51.00	52.85	50.02	52.30	1,727,887	+1.52(+2.99%)
Feb 28, 2020	51.36	52.82	49.73	50.78	1,999,100	-2.51(-4.71%)
Feb 27, 2020	55.47	55.88	53.27	53.29	1,264,895	-2.73(-4.87%)
Feb 26, 2020	56.97	58.49	55.34	56.02	1,354,798	+0.72(+1.30%)
Feb 25, 2020	57.39	58.13	55.10	55.30	1,155,959	-1.80(-3.15%)
Feb 24, 2020	59.37	59.42	56.56	57.10	1,030,699	-3.39(-5.60%)
Feb 21, 2020	61.10	61.41	60.26	60.49	491,300	-0.80(-1.31%)
Feb 20, 2020	61.78	61.97	60.52	61.29	521,828	-0.44(-0.71%)
Feb 19, 2020	61.72	61.85	60.88	61.73	427,898	+0.16(+0.26%)
Feb 18, 2020	60.28	61.82	60.12	61.57	731,118	+1.44(+2.39%)
Feb 14, 2020	60.24	60.33	59.42	60.13	359,100	+0.07(+0.12%)
Feb 13, 2020	60.31	61.20	59.97	60.06	666,636	-0.45(-0.74%)
Feb 12, 2020	60.23	60.75	59.67	60.51	641,951	+0.20(+0.33%)
Feb 11, 2020	60.01	60.50	59.20	60.31	550,232	+0.33(+0.55%)
Feb 10, 2020	60.57	60.57	59.18	59.98	378,230	-0.51(-0.84%)
Feb 07, 2020	61.10	61.10	60.01	60.49	858,600	-0.79(-1.29%)
Feb 06, 2020	62.55	62.90	59.81	61.28	1,747,918	+2.30(+3.90%)
Feb 05, 2020	59.50	59.91	58.66	58.98	884,594	-0.01(-0.02%)
Feb 04, 2020	59.16	59.97	58.82	58.99	760,950	+0.55(+0.94%)

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.