Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	53.20	54.07	51.76	53.01	421,776	-0.07(-0.13%)
Apr 29, 2020	53.59	53.59	51.17	53.08	771,600	+1.05(+2.02%)
Apr 28, 2020	53.20	53.28	50.50	52.03	533,102	-0.27(-0.52%)
Apr 27, 2020	51.89	53.75	50.71	52.30	710,009	+1.31(+2.57%)
Apr 24, 2020	49.55	51.41	48.17	50.99	405,100	+2.04(+4.17%)
Apr 23, 2020	48.91	50.28	48.41	48.95	475,773	+0.32(+0.66%)
Apr 22, 2020	49.53	50.09	48.12	48.63	437,167	+0.24(+0.50%)
Apr 21, 2020	50.23	51.50	46.67	48.39	641,576	-3.27(-6.33%)
Apr 20, 2020	49.03	53.78	48.57	51.66	548,020	+2.27(+4.60%)
Apr 17, 2020	48.08	49.59	47.09	49.39	446,800	+2.55(+5.44%)
Apr 16, 2020	45.51	47.63	45.30	46.84	341,497	+0.78(+1.69%)
Apr 15, 2020	46.65	47.86	45.03	46.06	350,310	-2.60(-5.34%)
Apr 14, 2020	47.22	49.50	47.22	48.66	553,215	+2.28(+4.92%)
Apr 13, 2020	44.93	46.82	44.05	46.38	260,054	+1.39(+3.09%)
Apr 09, 2020	44.90	45.50	43.48	44.99	566,400	+1.75(+4.05%)
Apr 08, 2020	43.42	43.84	41.77	43.24	623,661	+0.64(+1.50%)
Apr 07, 2020	44.94	45.13	42.15	42.60	705,504	-0.90(-2.07%)
Apr 06, 2020	40.66	44.26	39.36	43.50	638,453	+4.54(+11.65%)
Apr 03, 2020	39.55	40.01	38.25	38.96	327,000	-0.79(-1.99%)
Apr 02, 2020	38.39	40.22	37.42	39.75	519,416	+1.17(+3.03%)
Apr 01, 2020	38.88	40.24	38.01	38.58	500,059	-1.60(-3.98%)
Mar 31, 2020	39.70	40.87	38.24	40.18	553,028	+0.58(+1.46%)
Mar 30, 2020	38.86	39.92	37.13	39.60	927,533	+1.05(+2.72%)
Mar 27, 2020	38.13	40.18	38.00	38.55	590,600	-1.36(-3.41%)
Mar 26, 2020	38.90	41.72	38.38	39.91	552,004	+1.05(+2.70%)
Mar 25, 2020	39.08	40.78	37.35	38.86	718,991	-0.42(-1.07%)
Mar 24, 2020	40.00	41.46	37.31	39.28	745,770	+1.73(+4.61%)
Mar 23, 2020	37.02	39.00	33.87	37.55	588,776	+0.72(+1.95%)
Mar 20, 2020	35.94	38.78	35.20	36.83	892,900	+1.86(+5.32%)
Mar 19, 2020	32.54	36.33	31.76	34.97	769,826	+2.24(+6.84%)
Mar 18, 2020	33.73	35.82	30.72	32.73	1,172,959	-2.32(-6.62%)
Mar 17, 2020	35.32	36.00	31.66	35.05	1,175,463	+0.62(+1.80%)
Mar 16, 2020	36.39	41.26	33.03	34.43	1,195,806	-10.01(-22.52%)
Mar 13, 2020	41.36	44.44	37.55	44.44	1,203,400	+5.35(+13.69%)
Mar 12, 2020	38.69	45.62	37.00	39.09	1,422,787	-2.45(-5.90%)
Mar 11, 2020	45.78	46.73	40.55	41.54	1,430,331	-4.24(-9.26%)
Mar 10, 2020	45.66	46.11	43.55	45.78	821,337	+1.64(+3.72%)
Mar 09, 2020	43.00	46.52	42.48	44.14	823,851	-3.18(-6.72%)
Mar 06, 2020	47.70	48.61	45.71	47.32	630,700	-2.17(-4.38%)
Mar 05, 2020	49.34	51.01	48.60	49.49	529,288	-1.29(-2.54%)
Mar 04, 2020	47.44	50.93	46.29	50.78	638,909	+4.19(+8.99%)
Mar 03, 2020	46.25	47.91	45.09	46.59	631,308	+0.07(+0.15%)
Mar 02, 2020	45.66	46.63	42.75	46.52	763,892	+1.77(+3.96%)
Feb 28, 2020	42.13	45.12	40.76	44.75	1,023,700	+0.57(+1.29%)
Feb 27, 2020	44.72	46.15	42.69	44.18	555,453	-1.87(-4.06%)
Feb 26, 2020	46.19	47.48	45.61	46.05	459,982	-0.32(-0.69%)
Feb 25, 2020	47.99	48.59	46.22	46.37	749,999	-0.63(-1.34%)
Feb 24, 2020	47.05	47.91	46.29	47.00	514,887	-1.87(-3.83%)
Feb 21, 2020	49.56	49.63	48.07	48.87	308,900	-0.72(-1.45%)
Feb 20, 2020	50.47	51.13	48.87	49.59	345,338	-0.93(-1.84%)
Feb 19, 2020	48.97	51.36	48.77	50.52	527,510	+1.70(+3.48%)
Feb 18, 2020	48.94	49.01	46.52	48.82	578,581	+0.82(+1.71%)
Feb 14, 2020	49.19	49.39	46.86	48.00	529,900	-1.29(-2.62%)
Feb 13, 2020	48.99	49.97	48.78	49.29	445,973	+0.03(+0.06%)
Feb 12, 2020	49.29	49.59	48.58	49.26	402,199	+0.22(+0.45%)
Feb 11, 2020	49.50	49.55	48.77	49.04	522,552	+0.27(+0.55%)
Feb 10, 2020	47.45	48.93	47.45	48.77	401,454	+1.28(+2.70%)
Feb 07, 2020	47.95	48.04	46.73	47.49	581,500	-0.30(-0.64%)
Feb 06, 2020	47.81	48.00	45.89	47.80	630,556	+0.64(+1.35%)
Feb 05, 2020	45.81	47.16	45.50	47.16	521,425	+1.90(+4.20%)
Feb 04, 2020	45.57	45.90	44.59	45.26	800,727	+0.37(+0.82%)

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.