Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	59.53	59.53	58.82	59.07	6,051,286	-0.90(-1.50%)
Apr 29, 2020	60.30	60.41	59.70	59.97	4,843,834	+0.57(+0.96%)
Apr 28, 2020	60.12	60.29	59.30	59.40	3,896,001	-0.01(-0.02%)
Apr 27, 2020	58.79	59.64	58.72	59.41	3,559,446	+0.93(+1.59%)
Apr 24, 2020	58.07	58.62	57.70	58.48	6,806,300	+0.53(+0.91%)
Apr 23, 2020	58.44	58.88	57.90	57.95	9,228,463	-0.44(-0.75%)
Apr 22, 2020	58.32	58.81	57.94	58.39	7,480,016	+1.04(+1.81%)
Apr 21, 2020	57.55	58.20	57.10	57.35	7,454,437	-1.47(-2.50%)
Apr 20, 2020	59.36	59.77	58.74	58.82	4,061,389	-1.31(-2.18%)
Apr 17, 2020	59.88	60.23	59.01	60.13	4,636,500	+1.70(+2.91%)
Apr 16, 2020	58.16	58.55	57.71	58.43	4,493,521	+0.30(+0.52%)
Apr 15, 2020	58.49	58.60	57.74	58.13	6,124,516	-1.46(-2.45%)
Apr 14, 2020	58.93	59.76	58.65	59.59	5,934,598	+1.66(+2.87%)
Apr 13, 2020	58.95	58.96	57.42	57.93	10,152,834	-1.23(-2.08%)
Apr 09, 2020	58.47	59.63	58.18	59.16	13,717,300	+1.56(+2.71%)
Apr 08, 2020	56.10	57.86	55.61	57.60	6,343,773	+2.04(+3.67%)
Apr 07, 2020	57.01	57.47	55.55	55.56	7,958,967	-0.09(-0.16%)
Apr 06, 2020	54.02	56.00	53.97	55.65	6,520,323	+3.30(+6.30%)
Apr 03, 2020	52.84	53.34	51.82	52.35	6,831,000	-0.75(-1.41%)
Apr 02, 2020	51.41	53.31	51.41	53.10	7,130,002	+1.16(+2.23%)
Apr 01, 2020	51.94	52.69	51.30	51.94	9,661,710	-2.07(-3.83%)
Mar 31, 2020	55.35	55.35	53.77	54.01	7,946,602	-1.36(-2.46%)
Mar 30, 2020	54.01	55.47	53.83	55.37	6,507,182	+1.72(+3.21%)
Mar 27, 2020	52.76	55.34	52.76	53.65	11,080,000	-1.14(-2.08%)
Mar 26, 2020	51.48	54.97	51.48	54.79	9,797,290	+3.57(+6.97%)
Mar 25, 2020	50.50	53.10	49.56	51.22	10,330,323	+0.57(+1.13%)
Mar 24, 2020	48.31	50.75	48.31	50.65	10,178,974	+4.04(+8.67%)
Mar 23, 2020	48.35	48.36	45.75	46.61	17,770,670	-1.74(-3.60%)
Mar 20, 2020	51.83	52.50	48.32	48.35	8,509,400	-2.68(-5.25%)
Mar 19, 2020	51.23	52.35	49.85	51.03	10,031,120	-0.90(-1.73%)
Mar 18, 2020	51.36	53.31	49.26	51.93	11,037,214	-2.51(-4.61%)
Mar 17, 2020	52.61	55.26	51.59	54.44	10,076,317	+2.71(+5.24%)
Mar 16, 2020	50.86	55.16	50.00	51.73	10,590,116	-5.80(-10.08%)
Mar 13, 2020	56.31	57.74	53.72	57.53	12,226,100	+3.59(+6.66%)
Mar 12, 2020	55.00	57.65	53.94	53.94	17,075,796	-5.59(-9.39%)
Mar 11, 2020	61.08	61.08	58.79	59.53	8,620,023	-2.71(-4.35%)
Mar 10, 2020	62.16	62.31	59.53	62.24	14,800,525	+1.94(+3.22%)
Mar 09, 2020	59.50	62.01	58.12	60.30	9,272,380	-3.88(-6.05%)
Mar 06, 2020	63.35	64.34	62.42	64.18	7,646,200	-0.58(-0.90%)
Mar 05, 2020	65.17	65.67	64.18	64.76	6,288,175	-1.64(-2.47%)
Mar 04, 2020	64.62	66.40	64.40	66.40	6,208,146	+2.86(+4.50%)
Mar 03, 2020	64.95	65.74	63.01	63.54	13,060,433	-1.12(-1.73%)
Mar 02, 2020	61.74	64.70	61.74	64.66	12,385,868	+3.39(+5.53%)
Feb 28, 2020	60.93	61.91	60.14	61.27	16,728,000	-1.72(-2.73%)
Feb 27, 2020	65.03	65.45	62.98	62.99	12,480,348	-2.93(-4.44%)
Feb 26, 2020	66.34	67.15	65.86	65.92	10,318,216	-0.23(-0.35%)
Feb 25, 2020	68.02	68.13	66.08	66.15	8,344,826	-1.70(-2.51%)
Feb 24, 2020	67.77	68.53	67.71	67.85	6,257,832	-1.40(-2.02%)
Feb 21, 2020	69.34	69.39	69.05	69.25	3,563,800	-0.20(-0.29%)
Feb 20, 2020	69.56	69.61	68.83	69.45	3,610,560	-0.14(-0.20%)
Feb 19, 2020	69.76	69.79	69.56	69.59	3,086,863	-0.03(-0.04%)
Feb 18, 2020	69.65	69.68	69.45	69.62	3,810,556	-0.05(-0.07%)
Feb 14, 2020	69.44	69.67	69.37	69.67	3,705,100	+0.33(+0.48%)
Feb 13, 2020	68.83	69.45	68.82	69.34	3,494,279	+0.33(+0.48%)
Feb 12, 2020	69.14	69.16	68.78	69.01	4,362,262	+0.10(+0.15%)
Feb 11, 2020	68.98	69.17	68.87	68.91	3,123,954	+0.12(+0.17%)
Feb 10, 2020	68.34	68.79	68.32	68.79	3,074,278	+0.40(+0.58%)
Feb 07, 2020	68.53	68.61	68.28	68.39	3,666,400	-0.18(-0.26%)
Feb 06, 2020	68.66	68.71	68.50	68.57	3,507,499	+0.08(+0.12%)
Feb 05, 2020	68.35	68.54	68.23	68.49	5,456,444	+0.53(+0.78%)
Feb 04, 2020	68.17	68.27	67.91	67.96	4,511,047	+0.46(+0.68%)

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.