Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	57.07	57.42	56.68	56.74	210,007	-0.41(-0.71%)
Apr 29, 2020	57.19	57.46	56.99	57.14	252,891	+0.17(+0.30%)
Apr 28, 2020	57.02	57.15	56.75	56.97	315,791	+0.27(+0.48%)
Apr 27, 2020	57.24	57.39	56.66	56.70	178,358	-0.62(-1.08%)
Apr 24, 2020	57.19	57.32	56.92	57.32	238,220	-0.05(-0.09%)
Apr 23, 2020	57.19	57.55	57.19	57.37	185,672	+0.45(+0.79%)
Apr 22, 2020	57.06	57.14	56.73	56.92	218,606	-0.24(-0.41%)
Apr 21, 2020	57.50	57.51	56.69	57.16	273,602	-0.16(-0.28%)
Apr 20, 2020	56.66	57.42	56.66	57.32	263,763	-0.08(-0.13%)
Apr 17, 2020	58.12	58.12	57.13	57.40	329,753	-0.06(-0.10%)
Apr 16, 2020	57.30	57.77	57.04	57.46	759,033	+0.04(+0.07%)
Apr 15, 2020	56.65	57.72	56.58	57.41	656,813	+0.52(+0.92%)
Apr 14, 2020	57.66	57.71	56.89	56.89	333,420	-0.49(-0.86%)
Apr 13, 2020	57.55	57.80	56.84	57.38	1,787,783	-0.47(-0.82%)
Apr 09, 2020	56.08	58.07	56.03	57.85	428,490	+3.45(+6.33%)
Apr 08, 2020	53.76	54.74	53.76	54.41	406,021	+0.63(+1.17%)
Apr 07, 2020	54.09	54.09	53.35	53.78	761,055	+0.25(+0.47%)
Apr 06, 2020	52.49	53.69	52.49	53.53	305,400	+1.46(+2.80%)
Apr 03, 2020	52.71	52.86	51.71	52.07	491,676	-0.29(-0.55%)
Apr 02, 2020	52.61	53.73	52.09	52.36	923,246	+0.23(+0.44%)
Apr 01, 2020	53.39	53.39	51.89	52.13	1,088,449	-1.56(-2.90%)
Mar 31, 2020	53.41	54.28	53.07	53.69	551,892	+0.34(+0.63%)
Mar 30, 2020	53.45	55.29	53.35	53.35	846,345	-0.10(-0.19%)
Mar 27, 2020	53.04	54.01	52.17	53.45	481,685	-0.09(-0.17%)
Mar 26, 2020	53.34	53.76	52.68	53.55	654,839	+0.08(+0.14%)
Mar 25, 2020	50.80	53.93	50.80	53.47	325,113	+3.31(+6.59%)
Mar 24, 2020	48.75	51.11	48.75	50.16	273,211	+1.09(+2.22%)
Mar 23, 2020	46.69	49.17	46.18	49.07	372,920	+4.41(+9.88%)
Mar 20, 2020	45.66	46.93	44.00	44.66	1,939,896	+0.67(+1.53%)
Mar 19, 2020	45.71	46.04	43.93	43.99	1,054,517	-1.91(-4.15%)
Mar 18, 2020	47.60	48.86	44.94	45.89	695,973	-3.95(-7.92%)
Mar 17, 2020	51.31	52.39	49.36	49.84	854,458	-2.95(-5.59%)
Mar 16, 2020	49.62	53.38	47.96	52.80	712,469	-0.67(-1.25%)
Mar 13, 2020	52.42	54.14	51.01	53.46	822,480	+3.77(+7.59%)
Mar 12, 2020	52.30	54.90	48.74	49.69	1,153,217	-4.24(-7.87%)
Mar 11, 2020	57.02	57.03	53.92	53.93	508,166	-2.75(-4.85%)
Mar 10, 2020	58.92	59.12	56.60	56.69	649,536	-2.28(-3.86%)
Mar 09, 2020	60.25	60.25	58.62	58.96	495,297	-1.89(-3.11%)
Mar 06, 2020	60.97	61.05	60.07	60.85	288,774	+1.09(+1.82%)
Mar 05, 2020	59.94	60.11	59.55	59.77	287,281	+0.10(+0.17%)
Mar 04, 2020	59.96	60.20	59.64	59.66	353,873	+0.01(+0.01%)
Mar 03, 2020	58.96	60.22	58.93	59.66	501,779	+0.82(+1.39%)
Mar 02, 2020	59.08	59.43	58.71	58.84	794,607	-0.26(-0.45%)
Feb 28, 2020	58.31	59.13	58.10	59.10	1,545,828	+0.97(+1.66%)
Feb 27, 2020	58.72	58.72	58.13	58.13	682,933	-0.46(-0.79%)
Feb 26, 2020	58.75	59.08	58.60	58.60	216,506	-0.37(-0.63%)
Feb 25, 2020	59.05	59.23	58.87	58.97	490,633	-0.03(-0.06%)
Feb 24, 2020	59.14	59.19	58.95	59.00	484,437	+0.09(+0.16%)
Feb 21, 2020	58.98	59.14	58.84	58.91	393,855	+0.21(+0.36%)
Feb 20, 2020	58.51	58.72	58.47	58.70	333,996	+0.27(+0.46%)
Feb 19, 2020	58.40	58.53	58.37	58.43	184,911	-0.07(-0.12%)
Feb 18, 2020	58.45	58.59	58.36	58.50	98,541	+0.18(+0.30%)
Feb 14, 2020	58.37	58.44	58.26	58.32	93,650	+0.24(+0.42%)
Feb 13, 2020	58.08	58.23	58.02	58.08	148,541	+0.00(+0.00%)
Feb 12, 2020	58.06	58.13	57.98	58.08	132,553	-0.07(-0.12%)
Feb 11, 2020	58.23	58.27	58.11	58.14	80,119	-0.11(-0.19%)
Feb 10, 2020	58.24	58.27	58.15	58.25	125,431	+0.18(+0.30%)
Feb 07, 2020	58.07	58.18	57.96	58.08	182,784	+0.38(+0.66%)
Feb 06, 2020	57.66	57.81	57.66	57.70	162,596	+0.03(+0.06%)
Feb 05, 2020	57.67	57.69	57.57	57.66	487,081	-0.10(-0.17%)
Feb 04, 2020	57.77	57.83	57.65	57.76	134,383	-0.29(-0.49%)

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.