Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	58.13	58.13	57.17	57.27	1,019,011	-0.84(-1.45%)
Apr 29, 2020	59.18	59.69	57.30	58.11	720,850	-1.24(-2.09%)
Apr 28, 2020	59.63	59.93	58.68	59.35	560,637	-0.30(-0.50%)
Apr 27, 2020	60.45	60.74	59.36	59.65	426,741	-0.50(-0.83%)
Apr 24, 2020	59.80	60.73	59.59	60.15	774,495	+0.10(+0.17%)
Apr 23, 2020	59.82	60.62	59.77	60.05	724,999	+0.03(+0.05%)
Apr 22, 2020	60.39	60.39	59.23	60.02	703,556	+0.58(+0.98%)
Apr 21, 2020	59.46	60.58	59.39	59.44	670,134	-0.56(-0.93%)
Apr 20, 2020	59.53	60.30	59.05	60.00	645,230	+0.28(+0.47%)
Apr 17, 2020	60.17	60.25	58.84	59.72	825,341	-0.05(-0.08%)
Apr 16, 2020	60.05	60.10	59.42	59.77	774,765	+0.29(+0.49%)
Apr 15, 2020	59.60	60.12	58.97	59.48	987,979	+0.01(+0.02%)
Apr 14, 2020	59.45	60.58	58.96	59.47	920,723	+0.55(+0.93%)
Apr 13, 2020	58.94	59.84	58.59	58.92	436,277	-0.24(-0.41%)
Apr 09, 2020		59.16	59.16	59.16	0	-0.64(-1.07%)
Apr 08, 2020	60.99	61.14	59.61	59.80	984,941	-0.60(-0.99%)
Apr 07, 2020	61.14	61.74	60.10	60.40	850,315	-0.05(-0.08%)
Apr 06, 2020	58.67	61.65	58.45	60.45	1,347,991	+2.74(+4.75%)
Apr 03, 2020	56.84	58.10	56.22	57.71	574,658	+0.58(+1.02%)
Apr 02, 2020	56.53	57.60	56.24	57.13	1,003,095	+0.05(+0.09%)
Apr 01, 2020	56.54	58.13	56.40	57.08	1,012,452	+0.17(+0.30%)
Mar 31, 2020	56.65	57.79	55.36	56.91	1,004,212	+0.08(+0.14%)
Mar 30, 2020	56.88	56.88	55.56	56.83	622,060	+0.72(+1.28%)
Mar 27, 2020	57.51	58.27	55.66	56.11	1,066,636	-1.94(-3.34%)
Mar 26, 2020	57.16	58.66	56.14	58.05	867,254	+1.13(+1.99%)
Mar 25, 2020	55.34	57.95	53.74	56.92	1,038,970	+1.78(+3.23%)
Mar 24, 2020	54.17	55.21	52.69	55.14	1,377,738	+2.96(+5.67%)
Mar 23, 2020	56.61	57.88	52.01	52.18	897,400	-4.83(-8.47%)
Mar 20, 2020	56.92	57.73	56.42	57.01	2,306,050	+0.17(+0.30%)
Mar 19, 2020	56.20	57.10	54.77	56.84	1,272,410	+0.21(+0.37%)
Mar 18, 2020	54.56	58.00	54.56	56.63	1,642,000	+0.64(+1.14%)
Mar 17, 2020	54.00	57.54	53.67	55.99	1,721,615	+2.42(+4.52%)
Mar 16, 2020	53.68	54.20	51.74	53.57	1,320,269	-2.33(-4.17%)
Mar 13, 2020	50.88	55.90	50.77	55.90	2,482,791	+5.61(+11.16%)
Mar 12, 2020	52.70	52.70	49.03	50.29	1,842,125	-4.15(-7.62%)
Mar 11, 2020	55.70	56.80	54.33	54.44	1,204,378	-1.73(-3.08%)
Mar 10, 2020	57.28	57.48	55.63	56.17	1,677,243	-0.28(-0.50%)
Mar 09, 2020	56.19	57.95	54.38	56.45	1,415,509	-0.69(-1.21%)
Mar 06, 2020	55.53	57.39	55.52	57.14	1,069,885	+0.80(+1.42%)
Mar 05, 2020	54.87	56.37	54.59	56.34	797,131	+0.90(+1.62%)
Mar 04, 2020	54.52	55.46	54.52	55.44	800,407	+1.17(+2.16%)
Mar 03, 2020	52.98	54.91	52.72	54.27	1,295,322	+1.34(+2.53%)
Mar 02, 2020	52.20	53.32	51.69	52.93	1,237,986	+0.65(+1.24%)
Feb 28, 2020	52.67	52.78	50.89	52.28	1,922,225	-0.96(-1.80%)
Feb 27, 2020	53.67	54.28	53.20	53.24	542,189	-0.80(-1.48%)
Feb 26, 2020	54.20	54.78	53.63	54.04	722,420	-0.28(-0.52%)
Feb 25, 2020	55.20	55.48	54.27	54.32	865,273	-0.77(-1.40%)
Feb 24, 2020	54.72	55.86	54.51	55.09	484,138	-0.42(-0.76%)
Feb 21, 2020	54.99	55.52	54.83	55.51	366,029	+0.46(+0.84%)
Feb 20, 2020	55.60	55.66	54.95	55.05	429,138	-0.61(-1.10%)
Feb 19, 2020	56.00	56.17	55.60	55.66	400,716	-0.29(-0.52%)
Feb 18, 2020	55.78	56.28	55.75	55.95	436,120	+0.11(+0.20%)
Feb 14, 2020		55.84	55.84	55.84	0	-0.12(-0.21%)
Feb 13, 2020	55.26	56.01	54.98	55.96	1,054,337	+0.57(+1.03%)
Feb 12, 2020	55.34	55.84	55.05	55.39	534,742	-0.12(-0.22%)
Feb 11, 2020	55.75	55.83	55.45	55.51	577,777	-0.25(-0.45%)
Feb 10, 2020	55.04	55.81	55.01	55.76	400,257	+0.64(+1.16%)
Feb 07, 2020	54.99	55.32	54.61	55.12	297,893	+0.20(+0.36%)
Feb 06, 2020	54.24	54.93	54.13	54.92	480,897	+0.92(+1.70%)
Feb 05, 2020	54.11	54.21	53.68	54.00	518,553	-0.07(-0.13%)
Feb 04, 2020	53.93	54.38	53.84	54.07	422,997	+0.14(+0.26%)

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.