Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.04	50.05	48.25	49.12	2,401,831	-1.39(-2.75%)
Apr 29, 2020	52.70	53.02	50.43	50.51	3,206,745	-1.52(-2.93%)
Apr 28, 2020	51.82	52.82	51.37	52.03	2,569,614	+1.20(+2.37%)
Apr 27, 2020	50.16	51.12	50.15	50.83	1,869,444	+1.26(+2.53%)
Apr 24, 2020	49.07	49.69	48.00	49.57	2,531,189	+0.85(+1.75%)
Apr 23, 2020	49.36	50.51	48.58	48.72	2,653,725	-0.64(-1.29%)
Apr 22, 2020	49.66	49.83	48.75	49.36	2,424,646	+0.67(+1.37%)
Apr 21, 2020	49.42	50.16	48.00	48.69	2,346,758	-1.52(-3.03%)
Apr 20, 2020	51.29	51.67	50.20	50.21	2,910,714	-1.72(-3.30%)
Apr 17, 2020	51.05	52.22	50.06	51.92	2,909,708	+1.87(+3.74%)
Apr 16, 2020	48.53	50.76	48.53	50.05	3,817,348	+1.62(+3.35%)
Apr 15, 2020	48.93	49.77	48.13	48.43	2,639,661	-1.66(-3.31%)
Apr 14, 2020	50.74	50.97	48.86	50.08	3,221,880	+0.39(+0.79%)
Apr 13, 2020	49.93	50.19	48.54	49.69	3,013,873	-0.74(-1.46%)
Apr 09, 2020	48.80	51.79	48.66	50.43	4,485,695	+2.26(+4.69%)
Apr 08, 2020	45.42	48.80	44.99	48.17	3,727,486	+2.96(+6.55%)
Apr 07, 2020	46.03	46.50	44.60	45.21	2,503,800	+0.72(+1.62%)
Apr 06, 2020	43.17	46.02	43.08	44.49	5,425,267	+3.19(+7.72%)
Apr 03, 2020	42.64	43.45	40.43	41.30	4,317,890	-1.82(-4.21%)
Apr 02, 2020	41.84	44.51	41.84	43.11	2,429,166	+0.22(+0.51%)
Apr 01, 2020	43.73	45.36	41.67	42.90	2,653,091	-2.95(-6.42%)
Mar 31, 2020	47.22	47.22	45.26	45.84	2,620,356	-1.27(-2.70%)
Mar 30, 2020	46.61	47.83	45.54	47.11	3,294,546	+1.33(+2.90%)
Mar 27, 2020	45.57	47.61	44.81	45.79	3,434,024	-1.96(-4.11%)
Mar 26, 2020	44.77	49.25	44.54	47.75	3,882,971	+3.23(+7.26%)
Mar 25, 2020	41.38	46.97	41.38	44.51	4,036,439	+2.85(+6.83%)
Mar 24, 2020	38.32	42.34	38.02	41.67	3,619,934	+4.89(+13.29%)
Mar 23, 2020	38.42	40.05	36.51	36.78	4,265,365	-1.98(-5.10%)
Mar 20, 2020	40.42	42.65	38.51	38.76	4,900,084	-1.57(-3.90%)
Mar 19, 2020	40.12	40.76	37.22	40.33	3,728,341	-0.23(-0.57%)
Mar 18, 2020	40.04	42.03	37.86	40.56	6,352,909	-1.92(-4.52%)
Mar 17, 2020	38.97	44.63	37.67	42.48	5,850,315	+4.31(+11.29%)
Mar 16, 2020	40.09	42.27	36.08	38.17	5,627,271	-5.87(-13.33%)
Mar 13, 2020	45.44	45.78	41.17	44.04	5,175,763	+0.68(+1.56%)
Mar 12, 2020	46.27	46.77	42.41	43.36	5,359,094	-6.05(-12.24%)
Mar 11, 2020	51.34	51.34	48.49	49.41	4,086,941	-3.43(-6.50%)
Mar 10, 2020	51.74	52.97	49.79	52.84	6,142,567	+1.76(+3.45%)
Mar 09, 2020	53.96	54.95	51.08	51.08	4,508,023	-4.82(-8.63%)
Mar 06, 2020	55.78	56.41	54.73	55.90	4,185,130	-1.17(-2.06%)
Mar 05, 2020	57.50	58.78	56.66	57.07	2,557,541	-0.95(-1.64%)
Mar 04, 2020	56.91	58.03	56.35	58.03	5,464,678	+1.54(+2.72%)
Mar 03, 2020	57.74	59.40	56.16	56.49	5,260,436	-1.77(-3.04%)
Mar 02, 2020	55.85	58.28	55.50	58.26	4,651,617	+2.69(+4.84%)
Feb 28, 2020	56.72	57.02	53.97	55.57	6,542,070	-2.53(-4.36%)
Feb 27, 2020	61.21	61.38	57.77	58.10	2,550,154	-3.36(-5.46%)
Feb 26, 2020	62.08	62.73	61.42	61.46	2,030,596	-0.64(-1.03%)
Feb 25, 2020	63.19	63.53	61.83	62.09	1,997,581	-1.03(-1.62%)
Feb 24, 2020	64.30	64.35	63.11	63.12	1,697,563	-1.03(-1.61%)
Feb 21, 2020	63.85	64.95	63.72	64.15	1,742,827	+0.21(+0.32%)
Feb 20, 2020	63.33	64.03	63.27	63.95	1,812,370	+0.56(+0.89%)
Feb 19, 2020	63.81	64.57	63.19	63.38	2,020,813	-0.40(-0.62%)
Feb 18, 2020	64.00	64.15	63.60	63.78	2,064,651	-0.02(-0.03%)
Feb 14, 2020	64.05	64.11	63.60	63.80	1,600,392	-0.19(-0.30%)
Feb 13, 2020	64.24	64.47	63.35	63.99	1,855,756	-0.11(-0.17%)
Feb 12, 2020	64.42	64.58	63.91	64.10	1,768,008	-0.41(-0.64%)
Feb 11, 2020	64.91	65.28	64.46	64.51	1,971,669	-0.17(-0.26%)
Feb 10, 2020	63.86	64.77	63.46	64.68	1,266,709	+0.99(+1.56%)
Feb 07, 2020	63.16	63.95	63.03	63.68	1,445,141	+0.59(+0.93%)
Feb 06, 2020	64.03	64.19	63.04	63.10	1,607,568	-0.86(-1.34%)
Feb 05, 2020	62.66	64.24	62.51	63.96	2,049,929	+1.54(+2.46%)
Feb 04, 2020	64.46	64.46	62.09	62.42	3,526,419	-1.81(-2.82%)

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.