Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	57.82	57.98	57.23	57.40	2,108,415	-1.02(-1.75%)
Apr 29, 2020	58.35	58.68	58.27	58.42	1,552,098	+0.72(+1.24%)
Apr 28, 2020	58.15	58.90	57.47	57.71	1,647,377	+0.19(+0.33%)
Apr 27, 2020	57.37	57.68	57.20	57.52	1,474,500	+0.58(+1.02%)
Apr 24, 2020	56.70	56.99	56.42	56.94	1,424,204	+0.55(+0.98%)
Apr 23, 2020	56.70	57.25	56.31	56.39	1,441,335	-0.35(-0.61%)
Apr 22, 2020	56.77	56.95	56.54	56.74	1,511,312	+0.73(+1.30%)
Apr 21, 2020	56.31	56.52	55.86	56.01	1,662,537	-0.77(-1.36%)
Apr 20, 2020	56.79	57.42	56.73	56.78	1,813,251	-0.59(-1.03%)
Apr 17, 2020	57.10	57.40	56.75	57.37	1,626,796	+0.86(+1.51%)
Apr 16, 2020	56.52	56.72	56.00	56.51	1,924,608	+0.22(+0.40%)
Apr 15, 2020	56.24	56.69	56.15	56.29	2,340,254	-1.19(-2.06%)
Apr 14, 2020	57.19	57.56	57.07	57.48	1,873,188	+1.25(+2.22%)
Apr 13, 2020	56.83	56.83	55.81	56.23	2,663,813	-0.46(-0.81%)
Apr 09, 2020	56.50	56.89	56.24	56.69	2,157,351	+0.73(+1.31%)
Apr 08, 2020	55.67	56.18	55.29	55.95	2,259,135	+0.57(+1.03%)
Apr 07, 2020	56.73	56.92	55.31	55.38	2,274,132	+0.37(+0.68%)
Apr 06, 2020	54.37	55.19	54.22	55.01	2,771,869	+1.97(+3.72%)
Apr 03, 2020	53.29	53.46	52.76	53.03	1,770,238	-0.99(-1.84%)
Apr 02, 2020	53.16	54.14	53.16	54.03	1,992,230	+0.80(+1.51%)
Apr 01, 2020	53.48	54.20	53.20	53.23	3,359,295	-2.06(-3.72%)
Mar 31, 2020	55.03	55.73	54.73	55.28	2,748,480	-0.70(-1.26%)
Mar 30, 2020	55.07	56.07	54.82	55.99	2,414,540	+1.23(+2.25%)
Mar 27, 2020	54.26	55.72	53.91	54.76	2,700,589	-1.25(-2.23%)
Mar 26, 2020	53.85	56.08	53.72	56.01	3,772,411	+2.64(+4.94%)
Mar 25, 2020	52.50	54.22	51.91	53.37	3,768,999	+1.51(+2.90%)
Mar 24, 2020	51.39	52.41	51.25	51.86	3,178,480	+2.98(+6.09%)
Mar 23, 2020	49.46	50.04	48.57	48.89	4,869,067	-0.77(-1.54%)
Mar 20, 2020	50.92	52.01	49.54	49.65	3,082,540	-0.91(-1.80%)
Mar 19, 2020	50.30	51.69	49.92	50.56	3,150,407	-0.25(-0.49%)
Mar 18, 2020	50.07	51.68	49.12	50.81	4,160,035	-2.13(-4.02%)
Mar 17, 2020	50.66	53.07	50.62	52.94	4,371,425	+3.87(+7.88%)
Mar 16, 2020	50.02	52.43	47.96	49.07	4,400,445	-4.98(-9.21%)
Mar 13, 2020	54.20	54.99	51.76	54.05	3,941,619	+2.63(+5.11%)
Mar 12, 2020	53.64	54.17	50.88	51.43	4,816,573	-6.50(-11.23%)
Mar 11, 2020	59.04	59.29	57.56	57.93	3,147,826	-2.21(-3.67%)
Mar 10, 2020	60.54	60.54	58.69	60.14	3,417,192	+1.27(+2.15%)
Mar 09, 2020	60.14	60.14	58.40	58.87	2,885,322	-3.61(-5.78%)
Mar 06, 2020	62.25	62.56	61.86	62.48	2,661,306	-0.53(-0.85%)
Mar 05, 2020	63.07	63.46	62.72	63.02	1,465,419	-0.73(-1.15%)
Mar 04, 2020	63.26	63.83	62.82	63.75	2,745,939	+1.55(+2.49%)
Mar 03, 2020	62.91	63.44	61.82	62.20	3,479,302	-0.06(-0.10%)
Mar 02, 2020	61.44	62.30	61.27	62.26	4,068,185	+0.94(+1.54%)
Feb 28, 2020	60.58	61.44	60.13	61.32	5,457,860	-0.63(-1.02%)
Feb 27, 2020	62.86	63.20	61.91	61.95	3,128,684	-1.62(-2.55%)
Feb 26, 2020	63.86	64.26	63.57	63.57	2,032,650	-0.04(-0.06%)
Feb 25, 2020	64.72	64.72	63.51	63.61	1,693,044	-0.91(-1.41%)
Feb 24, 2020	64.77	64.93	64.46	64.51	1,628,105	-1.95(-2.94%)
Feb 21, 2020	66.48	66.55	66.33	66.47	1,055,273	-0.13(-0.20%)
Feb 20, 2020	66.79	66.80	66.32	66.60	1,233,306	-0.53(-0.78%)
Feb 19, 2020	67.32	67.32	67.12	67.12	838,335	+0.07(+0.11%)
Feb 18, 2020	67.01	67.14	66.97	67.05	741,781	-0.12(-0.19%)
Feb 14, 2020	67.22	67.22	67.07	67.18	1,072,895	+0.05(+0.08%)
Feb 13, 2020	66.98	67.30	66.98	67.12	1,045,010	-0.26(-0.38%)
Feb 12, 2020	67.40	67.40	67.21	67.38	1,403,358	+0.00(+0.00%)
Feb 11, 2020	67.45	67.48	67.30	67.38	1,548,581	+0.23(+0.34%)
Feb 10, 2020	66.88	67.15	66.88	67.15	723,359	+0.16(+0.24%)
Feb 07, 2020	67.16	67.20	66.98	66.99	979,961	-0.42(-0.62%)
Feb 06, 2020	67.44	67.44	67.30	67.41	981,112	+0.13(+0.20%)
Feb 05, 2020	67.30	67.30	67.10	67.28	1,054,129	+0.51(+0.76%)
Feb 04, 2020	66.81	66.88	66.73	66.77	1,178,646	+0.47(+0.71%)

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.