Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.06	50.27	49.45	49.74	450,109	-1.18(-2.32%)
Apr 29, 2020	50.66	51.38	50.47	50.92	1,045,980	+1.60(+3.25%)
Apr 28, 2020	50.03	50.48	49.23	49.32	484,808	+0.43(+0.88%)
Apr 27, 2020	47.70	49.07	47.67	48.89	590,167	+1.67(+3.54%)
Apr 24, 2020	47.18	47.44	46.49	47.22	622,760	+0.48(+1.02%)
Apr 23, 2020	47.01	47.66	46.68	46.75	352,189	-0.13(-0.27%)
Apr 22, 2020	47.07	47.34	46.76	46.87	447,116	+0.57(+1.23%)
Apr 21, 2020	46.38	47.01	46.10	46.30	678,648	-1.29(-2.72%)
Apr 20, 2020	47.98	48.41	47.24	47.60	645,024	-1.24(-2.54%)
Apr 17, 2020	48.43	48.96	47.85	48.84	1,288,455	+2.31(+4.97%)
Apr 16, 2020	47.31	47.35	46.14	46.53	907,150	-0.76(-1.62%)
Apr 15, 2020	47.79	47.91	47.18	47.29	1,039,969	-2.26(-4.56%)
Apr 14, 2020	50.19	50.30	48.92	49.55	1,329,981	+0.55(+1.13%)
Apr 13, 2020	50.84	50.84	48.52	49.00	905,740	-1.84(-3.61%)
Apr 09, 2020	49.85	51.30	49.74	50.83	1,915,939	+2.27(+4.68%)
Apr 08, 2020	46.96	48.75	46.51	48.56	1,403,895	+2.36(+5.11%)
Apr 07, 2020	48.09	48.36	46.19	46.20	859,656	+0.36(+0.79%)
Apr 06, 2020	44.40	46.12	44.40	45.83	1,797,889	+3.32(+7.81%)
Apr 03, 2020	43.16	43.56	41.93	42.51	502,545	-0.95(-2.18%)
Apr 02, 2020	42.14	43.81	42.14	43.46	520,562	+0.96(+2.26%)
Apr 01, 2020	43.21	43.26	42.13	42.50	1,239,959	-2.82(-6.22%)
Mar 31, 2020	46.18	46.44	44.88	45.32	817,287	-1.36(-2.91%)
Mar 30, 2020	45.80	46.81	44.87	46.68	530,447	+1.00(+2.19%)
Mar 27, 2020	45.13	47.09	44.63	45.67	821,975	-1.34(-2.85%)
Mar 26, 2020	44.57	47.12	44.43	47.02	1,769,776	+2.82(+6.38%)
Mar 25, 2020	43.29	45.94	42.00	44.20	1,679,421	+1.65(+3.88%)
Mar 24, 2020	39.96	42.66	39.96	42.55	1,566,698	+4.47(+11.74%)
Mar 23, 2020	39.77	39.84	37.56	38.08	1,248,778	-2.33(-5.77%)
Mar 20, 2020	42.26	42.98	40.18	40.41	855,073	-1.55(-3.70%)
Mar 19, 2020	40.59	42.82	39.15	41.96	1,030,844	+0.51(+1.24%)
Mar 18, 2020	42.05	43.15	39.53	41.45	904,577	-3.53(-7.84%)
Mar 17, 2020	43.96	45.92	42.39	44.97	922,566	+1.41(+3.25%)
Mar 16, 2020	43.90	46.54	42.59	43.56	1,365,041	-6.78(-13.47%)
Mar 13, 2020	48.25	50.55	46.00	50.34	1,252,867	+5.03(+11.11%)
Mar 12, 2020	46.54	48.77	44.85	45.31	2,887,293	-5.15(-10.20%)
Mar 11, 2020	51.94	52.11	49.85	50.45	980,184	-2.98(-5.57%)
Mar 10, 2020	52.79	53.46	50.57	53.43	915,055	+2.81(+5.55%)
Mar 09, 2020	51.68	52.58	50.31	50.62	885,843	-5.46(-9.74%)
Mar 06, 2020	55.50	56.52	54.81	56.08	720,528	-1.62(-2.81%)
Mar 05, 2020	58.37	58.68	57.08	57.70	1,362,023	-2.38(-3.96%)
Mar 04, 2020	59.00	60.09	58.24	60.08	1,914,009	+2.12(+3.66%)
Mar 03, 2020	59.96	60.42	57.56	57.96	2,053,760	-2.00(-3.34%)
Mar 02, 2020	57.31	59.96	56.77	59.96	1,469,347	+2.88(+5.04%)
Feb 28, 2020	56.46	57.36	55.61	57.08	2,346,746	-1.16(-2.00%)
Feb 27, 2020	59.83	60.49	58.25	58.25	2,400,222	-2.78(-4.55%)
Feb 26, 2020	61.80	62.42	61.00	61.03	602,252	-0.49(-0.80%)
Feb 25, 2020	63.86	63.87	61.35	61.52	1,074,642	-2.22(-3.49%)
Feb 24, 2020	63.80	64.31	63.51	63.74	717,370	-2.00(-3.04%)
Feb 21, 2020	65.99	65.99	65.42	65.74	119,619	-0.49(-0.75%)
Feb 20, 2020	65.98	66.43	65.62	66.23	184,529	+0.12(+0.19%)
Feb 19, 2020	66.11	66.29	66.07	66.11	171,665	+0.17(+0.26%)
Feb 18, 2020	66.16	66.26	65.68	65.94	206,177	-0.37(-0.55%)
Feb 14, 2020	66.04	66.30	66.03	66.30	104,261	+0.24(+0.37%)
Feb 13, 2020	65.70	66.13	65.70	66.06	125,448	+0.17(+0.25%)
Feb 12, 2020	65.95	66.02	65.81	65.89	193,872	+0.22(+0.33%)
Feb 11, 2020	65.64	65.98	65.61	65.67	118,148	+0.29(+0.44%)
Feb 10, 2020	64.92	65.39	64.92	65.39	176,467	+0.32(+0.49%)
Feb 07, 2020	65.01	65.20	64.84	65.07	282,717	-0.19(-0.30%)
Feb 06, 2020	65.59	65.59	65.18	65.26	181,793	+0.03(+0.04%)
Feb 05, 2020	65.03	65.27	64.89	65.24	263,595	+0.78(+1.20%)
Feb 04, 2020	64.41	64.85	64.41	64.46	383,376	+0.73(+1.15%)

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.