Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	58.15	58.16	57.27	57.64	4,813	-0.22(-0.37%)
Apr 29, 2020	57.97	58.34	57.86	57.86	44,489	+1.94(+3.47%)
Apr 28, 2020	57.59	57.59	55.75	55.92	11,299	-0.69(-1.22%)
Apr 27, 2020	56.16	56.81	56.16	56.60	7,612	+0.94(+1.69%)
Apr 24, 2020	55.32	55.69	54.82	55.66	2,217	+0.83(+1.51%)
Apr 23, 2020	55.33	55.40	54.83	54.83	1,469	+0.04(+0.07%)
Apr 22, 2020	54.82	54.87	54.47	54.80	896	+1.25(+2.34%)
Apr 21, 2020	54.27	54.55	53.32	53.54	7,022	-1.89(-3.41%)
Apr 20, 2020	55.41	56.07	55.41	55.44	2,509	-0.59(-1.05%)
Apr 17, 2020	55.96	56.03	55.47	56.03	5,644	+1.36(+2.49%)
Apr 16, 2020	54.39	54.66	54.08	54.66	19,037	+0.46(+0.84%)
Apr 15, 2020	54.17	54.27	53.97	54.21	6,445	-0.99(-1.78%)
Apr 14, 2020	54.55	55.37	54.55	55.19	3,781	+1.71(+3.19%)
Apr 13, 2020	52.46	53.48	52.45	53.48	5,697	-0.03(-0.06%)
Apr 09, 2020	53.58	54.36	53.27	53.52	10,381	+0.69(+1.30%)
Apr 08, 2020	51.36	52.83	51.24	52.83	3,407	+1.75(+3.43%)
Apr 07, 2020	53.19	53.21	50.83	51.08	25,627	+0.10(+0.20%)
Apr 06, 2020	49.61	50.98	49.61	50.98	4,256	+3.55(+7.48%)
Apr 03, 2020	48.02	48.39	46.90	47.43	8,466	-0.82(-1.70%)
Apr 02, 2020	47.51	48.83	47.35	48.25	7,367	+0.29(+0.61%)
Apr 01, 2020	48.62	48.83	47.96	47.96	3,595	-2.57(-5.09%)
Mar 31, 2020	51.06	51.86	50.32	50.53	29,821	-0.77(-1.50%)
Mar 30, 2020	50.69	51.33	49.88	51.30	9,302	+1.15(+2.29%)
Mar 27, 2020	50.37	50.90	49.73	50.15	7,660	-2.34(-4.46%)
Mar 26, 2020	50.90	52.49	50.54	52.49	15,545	+2.49(+4.98%)
Mar 25, 2020	50.14	51.52	48.72	49.99	12,539	+1.28(+2.63%)
Mar 24, 2020	46.65	48.77	46.65	48.71	49,987	+4.49(+10.14%)
Mar 23, 2020	44.54	44.76	42.51	44.23	35,538	-0.04(-0.09%)
Mar 20, 2020	46.56	47.05	44.27	44.27	20,204	-1.63(-3.56%)
Mar 19, 2020	43.78	46.15	42.86	45.90	15,640	+2.03(+4.63%)
Mar 18, 2020	45.21	45.45	41.31	43.87	47,952	-3.92(-8.20%)
Mar 17, 2020	47.14	48.47	44.61	47.79	20,802	+1.76(+3.83%)
Mar 16, 2020	46.18	49.18	44.87	46.03	26,260	-6.35(-12.11%)
Mar 13, 2020	51.84	52.38	49.37	52.38	10,910	+3.38(+6.90%)
Mar 12, 2020	49.82	51.63	48.44	48.99	15,548	-5.14(-9.49%)
Mar 11, 2020	55.04	55.04	53.65	54.13	6,903	-2.95(-5.17%)
Mar 10, 2020	55.81	57.08	54.94	57.08	6,396	+2.74(+5.04%)
Mar 09, 2020	54.20	55.74	53.90	54.34	9,856	-4.60(-7.81%)
Mar 06, 2020	58.56	59.19	57.84	58.94	4,545	-1.47(-2.44%)
Mar 05, 2020	61.13	61.52	60.41	60.41	1,809	-2.28(-3.64%)
Mar 04, 2020	61.49	62.70	61.24	62.70	26,830	+2.18(+3.59%)
Mar 03, 2020	62.75	63.25	60.10	60.52	16,669	-1.84(-2.95%)
Mar 02, 2020	60.07	62.36	59.86	62.36	29,154	+2.21(+3.67%)
Feb 28, 2020	58.51	60.16	58.43	60.16	21,012	-0.40(-0.65%)
Feb 27, 2020	61.14	61.99	60.53	60.55	12,877	-2.30(-3.67%)
Feb 26, 2020	64.35	64.35	62.76	62.86	9,808	-0.53(-0.84%)
Feb 25, 2020	65.80	65.80	63.15	63.39	13,869	-2.18(-3.32%)
Feb 24, 2020	65.66	66.07	65.33	65.57	14,921	-2.69(-3.94%)
Feb 21, 2020	68.24	68.28	67.96	68.26	3,333	-0.89(-1.28%)
Feb 20, 2020	69.21	69.39	68.19	69.15	10,602	-0.08(-0.12%)
Feb 19, 2020	68.80	69.39	68.80	69.23	15,769	+0.75(+1.09%)
Feb 18, 2020	68.46	68.59	68.35	68.48	4,471	+0.15(+0.22%)
Feb 14, 2020	68.30	68.35	68.06	68.34	10,708	+0.14(+0.21%)
Feb 13, 2020	67.63	68.35	67.63	68.19	2,811	+0.21(+0.31%)
Feb 12, 2020	67.91	68.03	67.91	67.98	5,385	+0.50(+0.74%)
Feb 11, 2020	67.69	67.89	67.47	67.48	8,205	+0.24(+0.36%)
Feb 10, 2020	66.55	67.24	66.55	67.24	3,081	+0.56(+0.84%)
Feb 07, 2020	66.86	66.86	66.59	66.68	2,828	-0.37(-0.55%)
Feb 06, 2020	67.11	67.20	67.04	67.05	4,033	+0.29(+0.43%)
Feb 05, 2020	67.17	67.34	66.62	66.76	4,408	+0.31(+0.47%)
Feb 04, 2020	66.25	66.56	66.01	66.45	2,790	+1.06(+1.63%)

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.