Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	53.92	54.97	53.92	54.75	579,134	+0.83(+1.54%)
Apr 29, 2020	53.80	54.75	53.75	53.92	716,901	+0.33(+0.62%)
Apr 28, 2020	54.73	54.90	53.53	53.59	501,766	-0.91(-1.67%)
Apr 27, 2020	54.21	55.21	54.21	54.50	706,770	+0.09(+0.17%)
Apr 24, 2020	54.28	55.00	54.00	54.41	651,800	+0.11(+0.20%)
Apr 23, 2020	54.84	55.26	54.20	54.30	726,763	-0.54(-0.98%)
Apr 22, 2020	54.19	55.45	54.19	54.84	413,955	+0.18(+0.33%)
Apr 21, 2020	54.07	55.00	53.35	54.66	1,097,316	+0.10(+0.18%)
Apr 20, 2020	55.22	55.22	54.29	54.56	642,098	-0.17(-0.32%)
Apr 17, 2020	54.56	55.74	54.50	54.73	953,000	+0.34(+0.62%)
Apr 16, 2020	55.71	55.81	54.35	54.40	689,642	-1.40(-2.51%)
Apr 15, 2020	54.65	55.97	54.49	55.80	513,259	+0.96(+1.75%)
Apr 14, 2020	55.40	56.47	54.80	54.84	1,057,679	-0.28(-0.51%)
Apr 13, 2020	56.00	56.99	54.58	55.12	761,794	-1.87(-3.28%)
Apr 09, 2020	55.75	57.16	55.52	56.99	2,315,200	+2.74(+5.05%)
Apr 08, 2020	55.43	55.43	53.91	54.25	745,327	+0.41(+0.76%)
Apr 07, 2020	54.08	54.46	53.34	53.84	605,046	+0.74(+1.39%)
Apr 06, 2020	55.00	55.54	53.10	53.10	1,209,775	-0.30(-0.56%)
Apr 03, 2020	52.98	54.16	52.13	53.40	1,565,800	+0.40(+0.75%)
Apr 02, 2020	49.81	53.66	49.54	53.00	1,742,486	+2.24(+4.41%)
Apr 01, 2020	51.48	52.00	49.04	50.76	1,930,642	-1.50(-2.87%)
Mar 31, 2020	55.11	55.86	52.26	52.26	1,970,418	-3.02(-5.46%)
Mar 30, 2020	55.52	56.81	55.24	55.28	938,634	+0.27(+0.49%)
Mar 27, 2020	56.05	57.35	55.01	55.01	1,451,100	-2.23(-3.90%)
Mar 26, 2020	54.00	57.86	54.00	57.24	3,465,954	+4.01(+7.53%)
Mar 25, 2020	49.86	54.78	49.10	53.23	2,484,568	+2.96(+5.89%)
Mar 24, 2020	44.97	50.73	44.97	50.27	2,808,597	+6.71(+15.40%)
Mar 23, 2020	46.50	47.75	43.50	43.56	1,926,056	-2.93(-6.30%)
Mar 20, 2020	45.00	48.84	45.00	46.49	3,037,800	+1.49(+3.31%)
Mar 19, 2020	42.53	45.00	41.36	45.00	2,352,020	+2.54(+5.98%)
Mar 18, 2020	48.44	51.18	42.46	42.46	1,910,246	-9.49(-18.27%)
Mar 17, 2020	49.76	52.16	49.76	51.95	1,588,696	+1.55(+3.08%)
Mar 16, 2020	49.75	51.99	47.91	50.40	2,338,084	-3.09(-5.78%)
Mar 13, 2020	54.21	55.00	50.01	53.49	3,131,400	+4.39(+8.94%)
Mar 12, 2020	53.75	55.46	48.23	49.10	4,523,414	-9.10(-15.64%)
Mar 11, 2020	59.60	60.28	57.79	58.20	2,332,353	-1.36(-2.28%)
Mar 10, 2020	61.86	62.12	59.26	59.56	2,927,771	-2.10(-3.41%)
Mar 09, 2020	63.65	63.65	61.03	61.66	3,112,814	-3.31(-5.09%)
Mar 06, 2020	65.61	65.61	64.80	64.97	5,431,700	-0.69(-1.05%)
Mar 05, 2020	65.84	65.84	65.57	65.66	498,219	+0.14(+0.21%)
Mar 04, 2020	65.88	65.88	65.52	65.52	408,128	-0.11(-0.17%)
Mar 03, 2020	65.98	65.98	65.51	65.63	917,131	-0.09(-0.14%)
Mar 02, 2020	65.31	65.95	65.28	65.72	966,549	+0.10(+0.15%)
Feb 28, 2020	65.81	65.89	65.20	65.62	2,498,100	-0.45(-0.68%)
Feb 27, 2020	66.29	66.34	66.01	66.07	792,995	-0.07(-0.11%)
Feb 26, 2020	66.10	66.24	66.09	66.14	364,662	+0.03(+0.05%)
Feb 25, 2020	66.01	66.16	65.97	66.11	569,675	+0.23(+0.35%)
Feb 24, 2020	66.01	66.08	65.87	65.88	679,288	+0.15(+0.23%)
Feb 21, 2020	65.72	65.76	65.68	65.73	489,100	+0.11(+0.17%)
Feb 20, 2020	65.58	65.65	65.53	65.62	471,251	+0.11(+0.17%)
Feb 19, 2020	65.45	65.51	65.45	65.51	396,211	+0.07(+0.11%)
Feb 18, 2020	65.43	65.47	65.39	65.44	314,225	+0.10(+0.15%)
Feb 14, 2020	65.33	65.38	65.31	65.34	288,700	+0.05(+0.08%)
Feb 13, 2020	65.28	65.32	65.27	65.29	299,142	+0.04(+0.06%)
Feb 12, 2020	65.27	65.28	65.23	65.25	504,962	+0.00(+0.00%)
Feb 11, 2020	65.27	65.29	65.22	65.25	417,285	-0.01(-0.02%)
Feb 10, 2020	65.30	65.30	65.21	65.26	268,978	+0.05(+0.08%)
Feb 07, 2020	65.16	65.23	65.16	65.21	336,400	+0.10(+0.15%)
Feb 06, 2020	65.08	65.13	65.07	65.11	231,702	+0.06(+0.09%)
Feb 05, 2020	65.13	65.17	65.05	65.05	464,426	-0.06(-0.09%)
Feb 04, 2020	65.20	65.20	65.11	65.11	497,828	-0.12(-0.18%)

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.