Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	51.70	51.70	50.30	50.47	521,595	-2.48(-4.67%)
Apr 29, 2020	51.77	53.11	51.10	52.95	552,624	+2.40(+4.75%)
Apr 28, 2020	50.20	51.86	47.03	50.55	851,736	+0.60(+1.21%)
Apr 27, 2020	47.97	50.21	47.49	49.95	471,739	+2.67(+5.65%)
Apr 24, 2020	48.27	48.27	46.31	47.28	346,395	-0.40(-0.84%)
Apr 23, 2020	46.79	48.48	46.59	47.67	263,914	+1.28(+2.76%)
Apr 22, 2020	46.54	46.95	45.83	46.40	269,322	+1.00(+2.21%)
Apr 21, 2020	45.89	46.08	45.17	45.39	400,447	-1.92(-4.06%)
Apr 20, 2020	47.87	48.35	46.81	47.31	377,808	-1.88(-3.83%)
Apr 17, 2020	48.03	49.70	48.03	49.19	375,306	+2.94(+6.35%)
Apr 16, 2020	46.91	47.19	44.97	46.26	418,232	-0.50(-1.07%)
Apr 15, 2020	47.88	47.94	46.07	46.76	385,358	-3.06(-6.14%)
Apr 14, 2020	49.81	50.57	48.76	49.82	390,337	+1.26(+2.60%)
Apr 13, 2020	49.65	49.65	47.84	48.55	337,089	-1.54(-3.07%)
Apr 09, 2020	51.27	52.49	49.40	50.09	506,270	+0.12(+0.24%)
Apr 08, 2020	47.84	50.53	47.03	49.97	464,097	+2.68(+5.66%)
Apr 07, 2020	47.39	49.08	46.47	47.29	483,080	+2.07(+4.57%)
Apr 06, 2020	44.49	45.81	44.24	45.23	784,681	+3.02(+7.16%)
Apr 03, 2020	43.03	43.54	41.19	42.21	533,779	-1.05(-2.42%)
Apr 02, 2020	42.97	45.17	41.82	43.25	524,269	-0.18(-0.41%)
Apr 01, 2020	42.99	44.08	42.65	43.43	598,325	-2.16(-4.74%)
Mar 31, 2020	45.44	46.20	44.24	45.59	687,360	-0.39(-0.85%)
Mar 30, 2020	45.44	46.22	42.89	45.98	682,938	+0.35(+0.77%)
Mar 27, 2020	44.35	45.92	43.32	45.63	635,507	-0.75(-1.62%)
Mar 26, 2020	43.60	46.78	43.02	46.38	577,499	+3.73(+8.74%)
Mar 25, 2020	39.79	44.51	39.39	42.65	836,234	+2.35(+5.84%)
Mar 24, 2020	38.39	40.48	37.30	40.30	807,486	+4.44(+12.38%)
Mar 23, 2020	36.67	37.10	34.08	35.86	605,560	-1.29(-3.47%)
Mar 20, 2020	40.20	41.95	36.49	37.14	883,302	-2.74(-6.88%)
Mar 19, 2020	37.88	40.26	36.47	39.89	467,575	+0.85(+2.18%)
Mar 18, 2020	42.43	43.78	37.76	39.03	638,219	-6.71(-14.67%)
Mar 17, 2020	44.31	45.96	42.36	45.75	692,950	+2.33(+5.36%)
Mar 16, 2020	45.02	48.34	43.42	43.42	767,271	-8.03(-15.60%)
Mar 13, 2020	49.90	51.45	46.87	51.45	557,512	+4.66(+9.97%)
Mar 12, 2020	46.35	49.96	45.42	46.78	637,439	-6.81(-12.71%)
Mar 11, 2020	55.09	56.17	53.07	53.60	711,161	-3.49(-6.12%)
Mar 10, 2020	56.06	57.11	54.33	57.09	766,197	+2.92(+5.39%)
Mar 09, 2020	55.61	56.40	53.50	54.17	435,982	-6.10(-10.12%)
Mar 06, 2020	58.85	61.68	58.85	60.27	530,542	-1.15(-1.87%)
Mar 05, 2020	63.30	63.42	61.13	61.42	374,412	-3.88(-5.95%)
Mar 04, 2020	65.20	65.49	63.64	65.31	561,105	+1.21(+1.88%)
Mar 03, 2020	65.16	67.79	63.97	64.10	503,755	-2.23(-3.37%)
Mar 02, 2020	63.69	66.33	62.45	66.33	796,548	+3.35(+5.31%)
Feb 28, 2020	63.47	63.95	61.13	62.99	1,205,210	-2.84(-4.31%)
Feb 27, 2020	67.24	69.30	65.80	65.82	906,487	-3.50(-5.05%)
Feb 26, 2020	72.19	72.35	69.24	69.33	394,144	-2.27(-3.17%)
Feb 25, 2020	75.58	75.58	71.50	71.60	364,197	-3.46(-4.61%)
Feb 24, 2020	75.67	75.72	74.76	75.05	338,342	-3.23(-4.12%)
Feb 21, 2020	78.75	79.24	78.02	78.28	182,710	-1.04(-1.31%)
Feb 20, 2020	78.78	79.81	78.54	79.32	166,794	+0.34(+0.43%)
Feb 19, 2020	80.24	80.38	78.97	78.98	296,508	-1.03(-1.29%)
Feb 18, 2020	80.21	80.55	79.37	80.01	169,754	-0.48(-0.60%)
Feb 14, 2020	81.14	81.14	79.84	80.49	214,283	-0.54(-0.67%)
Feb 13, 2020	81.41	81.62	80.76	81.03	173,860	-0.73(-0.89%)
Feb 12, 2020	82.10	82.31	81.28	81.76	367,045	+0.29(+0.36%)
Feb 11, 2020	82.04	82.41	81.41	81.47	271,177	-0.16(-0.19%)
Feb 10, 2020	80.52	81.70	79.86	81.62	289,774	+0.66(+0.82%)
Feb 07, 2020	81.45	81.46	80.61	80.96	219,274	-1.00(-1.23%)
Feb 06, 2020	82.50	82.50	81.34	81.96	285,816	-0.41(-0.49%)
Feb 05, 2020	82.03	82.53	81.56	82.37	270,502	+1.41(+1.74%)
Feb 04, 2020	80.67	81.74	80.57	80.96	299,620	+1.09(+1.36%)

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.