Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	55.47	55.50	54.54	54.77	439,604	-1.15(-2.05%)
Apr 29, 2020	55.62	56.04	55.33	55.91	183,492	+1.10(+2.01%)
Apr 28, 2020	55.46	55.46	54.79	54.81	157,322	+0.33(+0.60%)
Apr 27, 2020	54.22	54.59	54.09	54.49	274,288	+0.60(+1.11%)
Apr 24, 2020	53.66	53.94	53.31	53.89	238,299	+0.53(+0.99%)
Apr 23, 2020	53.86	54.40	53.31	53.36	175,205	-0.28(-0.52%)
Apr 22, 2020	53.81	53.91	53.46	53.64	234,255	+1.03(+1.96%)
Apr 21, 2020	52.84	53.22	52.45	52.62	342,493	-1.13(-2.10%)
Apr 20, 2020	53.85	54.62	53.72	53.74	371,548	-0.69(-1.28%)
Apr 17, 2020	54.41	54.47	53.92	54.44	270,928	+1.35(+2.55%)
Apr 16, 2020	53.33	53.33	52.62	53.08	781,880	+0.40(+0.75%)
Apr 15, 2020	52.79	53.06	52.55	52.69	462,325	-1.56(-2.87%)
Apr 14, 2020	54.16	54.59	54.04	54.24	346,153	+1.20(+2.25%)
Apr 13, 2020	53.35	53.35	52.48	53.05	337,672	-0.34(-0.64%)
Apr 09, 2020	53.44	53.79	53.10	53.39	432,485	+0.59(+1.12%)
Apr 08, 2020	52.51	52.95	52.07	52.80	440,240	+0.66(+1.27%)
Apr 07, 2020	53.53	53.53	51.89	52.14	439,059	+0.47(+0.90%)
Apr 06, 2020	50.93	52.00	50.86	51.67	665,363	+2.32(+4.71%)
Apr 03, 2020	49.90	49.92	49.00	49.35	256,262	-0.87(-1.73%)
Apr 02, 2020	49.51	50.27	49.28	50.22	388,651	+1.10(+2.24%)
Apr 01, 2020	49.70	50.14	49.04	49.12	330,674	-2.17(-4.24%)
Mar 31, 2020	51.16	51.82	50.95	51.30	369,555	-0.39(-0.75%)
Mar 30, 2020	50.74	51.68	50.46	51.68	374,687	+1.00(+1.98%)
Mar 27, 2020	50.45	51.56	49.85	50.68	466,365	-1.66(-3.18%)
Mar 26, 2020	50.83	52.77	50.57	52.34	424,778	+2.52(+5.05%)
Mar 25, 2020	48.75	50.67	48.24	49.83	520,321	+1.68(+3.49%)
Mar 24, 2020	47.67	48.32	47.19	48.15	734,422	+3.32(+7.40%)
Mar 23, 2020	45.62	46.20	44.61	44.83	702,991	-1.14(-2.47%)
Mar 20, 2020	47.99	48.34	45.97	45.97	504,532	-0.42(-0.91%)
Mar 19, 2020	45.98	47.36	45.12	46.39	436,554	+0.40(+0.88%)
Mar 18, 2020	45.68	46.86	44.34	45.99	815,177	-2.70(-5.55%)
Mar 17, 2020	47.52	49.13	46.71	48.69	960,749	+1.97(+4.23%)
Mar 16, 2020	48.24	48.53	46.49	46.71	1,170,177	-5.52(-10.56%)
Mar 13, 2020	52.20	52.69	49.23	52.23	802,852	+3.61(+7.41%)
Mar 12, 2020	50.09	50.43	47.98	48.63	984,287	-5.28(-9.80%)
Mar 11, 2020	55.14	55.37	53.55	53.91	406,480	-2.77(-4.89%)
Mar 10, 2020	56.64	56.75	54.97	56.68	443,887	+1.89(+3.44%)
Mar 09, 2020	55.35	56.09	54.65	54.79	847,001	-3.50(-6.00%)
Mar 06, 2020	58.17	58.49	57.75	58.29	227,301	-0.77(-1.31%)
Mar 05, 2020	59.45	59.75	58.75	59.07	196,227	-1.43(-2.36%)
Mar 04, 2020	59.91	60.51	59.42	60.49	125,103	+1.59(+2.70%)
Mar 03, 2020	59.70	60.28	58.55	58.91	237,183	-0.19(-0.33%)
Mar 02, 2020	58.21	59.10	57.79	59.10	338,038	+0.89(+1.54%)
Feb 28, 2020	57.28	58.32	56.77	58.21	414,364	-0.52(-0.88%)
Feb 27, 2020	59.59	59.89	58.72	58.72	422,250	-1.61(-2.68%)
Feb 26, 2020	60.75	61.13	60.28	60.34	241,563	+0.09(+0.15%)
Feb 25, 2020	61.57	61.57	60.18	60.25	299,098	-0.82(-1.34%)
Feb 24, 2020	60.97	61.44	60.82	61.07	279,335	-2.25(-3.56%)
Feb 21, 2020	63.55	63.59	63.29	63.32	117,070	-0.36(-0.56%)
Feb 20, 2020	63.89	63.95	63.39	63.68	175,323	-0.67(-1.04%)
Feb 19, 2020	64.20	64.37	64.19	64.35	110,188	+0.54(+0.85%)
Feb 18, 2020	63.82	63.96	63.74	63.80	140,579	-0.47(-0.72%)
Feb 14, 2020	64.37	64.37	64.07	64.27	213,622	-0.02(-0.03%)
Feb 13, 2020	64.13	64.36	64.02	64.28	394,613	-0.35(-0.54%)
Feb 12, 2020	64.59	64.70	64.42	64.64	262,296	+0.46(+0.72%)
Feb 11, 2020	64.40	64.53	64.17	64.17	174,238	+0.21(+0.33%)
Feb 10, 2020	63.65	64.00	63.65	63.96	162,821	+0.31(+0.49%)
Feb 07, 2020	63.83	63.83	63.60	63.65	189,000	-0.72(-1.11%)
Feb 06, 2020	64.35	64.37	64.14	64.36	192,387	+0.22(+0.34%)
Feb 05, 2020	64.28	64.28	63.98	64.14	126,306	+0.54(+0.86%)
Feb 04, 2020	63.50	63.68	63.38	63.60	310,431	+1.19(+1.90%)

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.