Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	55.29	55.57	54.30	54.96	1,221,120	-1.09(-1.94%)
Apr 29, 2020	55.82	56.97	55.00	56.05	1,206,164	+2.03(+3.75%)
Apr 28, 2020	53.87	54.35	53.28	54.03	1,406,621	+1.85(+3.54%)
Apr 27, 2020	51.59	52.92	51.48	52.18	1,128,936	+0.88(+1.71%)
Apr 24, 2020	51.41	51.81	50.73	51.30	1,239,594	+0.09(+0.18%)
Apr 23, 2020	51.57	52.10	50.76	51.21	997,486	-0.44(-0.85%)
Apr 22, 2020	53.94	54.73	51.34	51.64	1,005,697	-1.31(-2.47%)
Apr 21, 2020	51.70	53.74	50.65	52.95	1,147,493	+0.71(+1.36%)
Apr 20, 2020	51.34	53.56	50.88	52.24	1,394,629	-0.34(-0.64%)
Apr 17, 2020	52.47	53.25	51.50	52.58	508,323	+2.00(+3.96%)
Apr 16, 2020	51.98	52.48	49.85	50.58	503,163	-1.20(-2.31%)
Apr 15, 2020	53.81	54.42	51.36	51.78	787,519	-3.81(-6.85%)
Apr 14, 2020	54.51	56.22	54.51	55.59	486,594	+1.94(+3.62%)
Apr 13, 2020	56.73	57.25	52.96	53.65	388,847	-3.58(-6.25%)
Apr 09, 2020	55.26	58.25	54.65	57.22	583,903	+3.27(+6.05%)
Apr 08, 2020	51.91	54.29	50.13	53.96	386,085	+3.26(+6.43%)
Apr 07, 2020	52.69	53.86	50.54	50.70	871,581	-0.01(-0.02%)
Apr 06, 2020	50.57	52.84	49.80	50.71	949,931	+2.52(+5.24%)
Apr 03, 2020	50.52	51.50	47.65	48.18	785,645	-2.97(-5.81%)
Apr 02, 2020	50.96	51.97	48.86	51.16	781,238	-0.03(-0.07%)
Apr 01, 2020	50.47	51.91	47.68	51.19	3,435,692	-1.06(-2.04%)
Mar 31, 2020	52.29	54.00	51.57	52.25	2,316,493	-1.62(-3.01%)
Mar 30, 2020	53.68	54.35	51.14	53.87	924,083	+0.63(+1.19%)
Mar 27, 2020	51.43	54.76	49.91	53.24	3,057,524	+0.19(+0.37%)
Mar 26, 2020	50.55	53.05	49.86	53.05	975,021	+3.20(+6.43%)
Mar 25, 2020	47.90	52.58	47.64	49.84	1,773,825	+1.91(+3.99%)
Mar 24, 2020	46.13	49.80	45.40	47.93	1,181,763	+3.47(+7.80%)
Mar 23, 2020	43.70	45.13	42.48	44.46	1,312,418	+0.40(+0.91%)
Mar 20, 2020	44.02	48.15	42.26	44.06	853,606	+0.74(+1.72%)
Mar 19, 2020	40.57	45.57	37.81	43.31	1,170,128	+2.72(+6.69%)
Mar 18, 2020	47.73	49.59	38.40	40.60	934,967	-10.21(-20.09%)
Mar 17, 2020	48.56	50.80	46.44	50.80	900,751	+3.18(+6.67%)
Mar 16, 2020	56.03	58.50	46.75	47.63	1,057,829	-13.21(-21.72%)
Mar 13, 2020	59.10	61.02	57.14	60.84	1,205,576	+4.25(+7.52%)
Mar 12, 2020	57.04	59.93	53.46	56.59	1,034,635	-4.05(-6.68%)
Mar 11, 2020	62.64	62.82	60.08	60.64	672,318	-2.98(-4.69%)
Mar 10, 2020	61.93	63.68	60.13	63.63	824,237	+2.72(+4.47%)
Mar 09, 2020	60.81	62.18	60.06	60.90	623,580	-3.17(-4.94%)
Mar 06, 2020	63.22	64.41	61.96	64.07	1,116,567	-0.26(-0.40%)
Mar 05, 2020	64.05	64.52	63.38	64.33	492,275	-0.58(-0.89%)
Mar 04, 2020	63.12	64.91	63.05	64.91	605,115	+2.70(+4.34%)
Mar 03, 2020	62.41	64.18	61.33	62.21	772,636	+0.05(+0.08%)
Mar 02, 2020	60.37	62.41	59.11	62.16	690,619	+2.12(+3.54%)
Feb 28, 2020	59.12	60.36	57.45	60.03	1,849,938	-0.28(-0.47%)
Feb 27, 2020	63.42	63.43	60.31	60.32	508,851	-3.81(-5.94%)
Feb 26, 2020	64.09	65.61	63.73	64.13	438,241	+0.04(+0.07%)
Feb 25, 2020	65.52	65.52	63.40	64.09	721,240	-1.37(-2.09%)
Feb 24, 2020	66.00	66.56	64.88	65.46	844,292	-1.09(-1.65%)
Feb 21, 2020	66.52	67.30	65.70	66.55	798,812	+0.40(+0.61%)
Feb 20, 2020	64.13	66.58	64.13	66.15	512,389	+2.01(+3.14%)
Feb 19, 2020	65.00	65.00	63.72	64.14	313,551	-0.79(-1.21%)
Feb 18, 2020	64.89	65.12	64.45	64.92	279,686	+0.15(+0.23%)
Feb 14, 2020	63.94	64.80	63.78	64.77	490,629	+0.92(+1.44%)
Feb 13, 2020	63.12	64.16	63.12	63.85	246,813	+0.74(+1.17%)
Feb 12, 2020	63.76	63.78	62.69	63.12	323,127	-0.74(-1.16%)
Feb 11, 2020	64.95	65.32	63.71	63.86	390,942	-0.89(-1.37%)
Feb 10, 2020	64.78	64.91	64.20	64.75	594,084	+0.36(+0.56%)
Feb 07, 2020	64.19	64.51	63.94	64.39	290,955	+0.39(+0.61%)
Feb 06, 2020	63.62	64.44	63.53	63.99	267,050	+0.43(+0.67%)
Feb 05, 2020	63.78	63.92	63.14	63.57	588,020	-0.18(-0.29%)
Feb 04, 2020	63.53	64.09	63.14	63.75	245,892	+0.30(+0.47%)

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.