Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	54.66	54.66	53.80	54.07	33,785	-0.92(-1.66%)
Apr 29, 2020	54.54	55.12	54.52	54.99	11,181	+1.13(+2.09%)
Apr 28, 2020	55.10	55.10	53.84	53.86	4,844	-0.59(-1.08%)
Apr 27, 2020	54.13	54.48	54.13	54.45	1,571	+0.97(+1.81%)
Apr 24, 2020	53.17	53.49	53.17	53.49	1,958	+0.81(+1.55%)
Apr 23, 2020	53.59	53.60	52.66	52.67	15,760	-0.18(-0.33%)
Apr 22, 2020	52.74	52.99	52.11	52.85	7,245	+0.93(+1.80%)
Apr 21, 2020	52.60	52.89	51.68	51.92	24,264	-1.67(-3.11%)
Apr 20, 2020	53.67	54.24	53.49	53.58	18,136	-0.51(-0.95%)
Apr 17, 2020	54.31	54.31	53.39	54.09	18,858	+1.08(+2.04%)
Apr 16, 2020	52.32	53.15	52.25	53.01	4,373	+0.95(+1.82%)
Apr 15, 2020	51.67	52.35	51.67	52.07	17,404	-0.64(-1.21%)
Apr 14, 2020	52.39	52.73	52.34	52.71	7,705	+1.82(+3.57%)
Apr 13, 2020	50.47	50.96	50.44	50.89	6,998	-0.12(-0.24%)
Apr 09, 2020	50.92	51.39	50.69	51.01	32,668	+0.57(+1.13%)
Apr 08, 2020	49.56	50.50	49.44	50.44	40,830	+1.17(+2.38%)
Apr 07, 2020	50.81	50.81	49.27	49.27	5,437	+0.07(+0.14%)
Apr 06, 2020	48.18	49.20	48.14	49.20	5,742	+3.15(+6.84%)
Apr 03, 2020	46.33	46.37	45.72	46.05	149,119	-0.65(-1.40%)
Apr 02, 2020	45.72	46.70	45.72	46.70	4,889	+1.05(+2.29%)
Apr 01, 2020	46.38	46.66	45.51	45.66	154,132	-2.02(-4.23%)
Mar 31, 2020	48.56	48.61	47.67	47.67	3,696	-0.54(-1.12%)
Mar 30, 2020	47.93	48.27	47.82	48.21	7,917	+1.31(+2.80%)
Mar 27, 2020	47.00	47.66	46.80	46.90	6,389	-1.66(-3.41%)
Mar 26, 2020	46.37	48.73	46.37	48.55	61,628	+2.28(+4.93%)
Mar 25, 2020	45.67	47.79	45.63	46.27	45,357	+0.62(+1.36%)
Mar 24, 2020	44.10	45.65	44.05	45.65	48,914	+3.24(+7.64%)
Mar 23, 2020	43.05	43.24	41.65	42.41	38,106	-0.39(-0.92%)
Mar 20, 2020	44.72	45.54	42.69	42.81	21,458	-1.60(-3.61%)
Mar 19, 2020	42.99	45.22	42.64	44.41	11,184	+0.71(+1.64%)
Mar 18, 2020	44.93	45.05	41.82	43.70	17,489	-2.80(-6.03%)
Mar 17, 2020	45.05	46.56	43.83	46.50	10,904	+2.22(+5.00%)
Mar 16, 2020	40.60	46.89	40.60	44.29	6,596	-5.16(-10.44%)
Mar 13, 2020	48.61	49.65	46.33	49.45	18,054	+3.01(+6.48%)
Mar 12, 2020	47.69	49.21	45.48	46.44	33,303	-4.78(-9.33%)
Mar 11, 2020	52.14	52.49	50.59	51.22	7,338	-2.05(-3.85%)
Mar 10, 2020	52.58	53.27	51.36	53.27	88,129	+1.96(+3.82%)
Mar 09, 2020	50.71	52.62	50.57	51.31	20,211	-3.39(-6.20%)
Mar 06, 2020	53.28	54.70	53.28	54.70	11,761	-0.64(-1.16%)
Mar 05, 2020	55.63	56.10	55.15	55.34	32,948	-1.49(-2.63%)
Mar 04, 2020	55.61	56.94	55.22	56.83	8,360	+2.23(+4.08%)
Mar 03, 2020	56.03	56.83	54.60	54.60	3,395	-0.07(-0.14%)
Mar 02, 2020	53.76	55.07	53.75	54.68	19,589	+0.78(+1.44%)
Feb 28, 2020	53.58	53.90	52.38	53.90	22,800	-0.48(-0.88%)
Feb 27, 2020	55.40	55.88	54.27	54.38	8,771	-2.07(-3.67%)
Feb 26, 2020	56.90	57.44	56.41	56.46	10,632	-0.13(-0.23%)
Feb 25, 2020	58.72	58.72	56.58	56.58	7,064	-1.87(-3.20%)
Feb 24, 2020	58.65	58.78	57.96	58.45	5,722	-1.72(-2.86%)
Feb 21, 2020	60.55	60.55	60.17	60.17	825	-0.45(-0.74%)
Feb 20, 2020	60.88	60.88	60.17	60.62	1,965	-0.32(-0.52%)
Feb 19, 2020	60.88	60.98	60.86	60.94	2,744	+0.48(+0.79%)
Feb 18, 2020	60.36	60.46	60.16	60.46	2,913	+0.35(+0.58%)
Feb 14, 2020	60.07	60.13	60.02	60.11	1,753	+0.13(+0.22%)
Feb 13, 2020	59.78	60.14	59.78	59.98	8,270	-0.01(-0.02%)
Feb 12, 2020	59.58	59.99	59.58	59.99	11,376	+0.67(+1.13%)
Feb 11, 2020	59.17	59.35	59.17	59.32	7,592	+0.41(+0.70%)
Feb 10, 2020	58.77	58.99	58.67	58.90	58,426	+0.30(+0.50%)
Feb 07, 2020	58.67	58.80	58.61	58.61	15,165	-0.49(-0.83%)
Feb 06, 2020	58.91	59.18	58.91	59.10	10,472	+0.09(+0.15%)
Feb 05, 2020	58.92	59.01	58.64	59.01	24,554	+0.25(+0.42%)
Feb 04, 2020	58.17	59.03	58.17	58.76	2,705	+1.42(+2.47%)

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.