Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	52.35	52.81	51.94	52.19	60,410	-1.17(-2.20%)
Apr 29, 2020	52.52	53.55	52.51	53.36	86,484	+1.96(+3.81%)
Apr 28, 2020	52.11	52.37	51.01	51.40	99,523	+0.41(+0.80%)
Apr 27, 2020	49.99	51.21	49.99	50.99	81,342	+1.33(+2.68%)
Apr 24, 2020	49.50	49.86	48.86	49.66	191,982	+0.71(+1.45%)
Apr 23, 2020	49.15	49.76	48.88	48.95	69,898	+0.16(+0.34%)
Apr 22, 2020	48.84	49.00	48.32	48.79	108,375	+1.07(+2.24%)
Apr 21, 2020	48.10	48.68	47.44	47.72	111,851	-1.58(-3.20%)
Apr 20, 2020	49.14	50.09	48.98	49.30	111,880	-0.81(-1.62%)
Apr 17, 2020	49.46	50.28	49.23	50.11	165,534	+1.92(+3.98%)
Apr 16, 2020	48.43	48.53	47.71	48.19	273,225	-0.13(-0.27%)
Apr 15, 2020	48.49	48.60	47.93	48.32	56,529	-1.55(-3.10%)
Apr 14, 2020	49.63	50.03	49.25	49.87	355,826	+1.27(+2.62%)
Apr 13, 2020	49.68	49.68	47.87	48.59	200,027	-1.05(-2.12%)
Apr 09, 2020	49.45	50.48	48.92	49.64	185,027	+1.12(+2.31%)
Apr 08, 2020	46.92	48.73	46.80	48.52	91,199	+2.12(+4.56%)
Apr 07, 2020	47.74	48.14	46.41	46.41	212,596	+0.31(+0.68%)
Apr 06, 2020	44.52	46.29	44.49	46.10	120,538	+3.38(+7.91%)
Apr 03, 2020	43.37	43.74	42.27	42.72	106,738	-0.75(-1.72%)
Apr 02, 2020	42.78	44.03	42.63	43.46	129,481	+0.59(+1.37%)
Apr 01, 2020	43.46	43.85	42.48	42.88	100,536	-2.33(-5.14%)
Mar 31, 2020	45.72	46.22	44.96	45.20	127,210	-0.86(-1.87%)
Mar 30, 2020	45.19	46.19	44.53	46.06	81,871	+1.01(+2.25%)
Mar 27, 2020	44.71	46.04	44.55	45.05	603,763	-1.48(-3.18%)
Mar 26, 2020	44.37	46.66	44.32	46.53	361,479	+2.67(+6.08%)
Mar 25, 2020	43.15	45.49	42.11	43.86	164,474	+1.19(+2.79%)
Mar 24, 2020	40.98	42.70	40.79	42.68	424,076	+4.15(+10.77%)
Mar 23, 2020	39.37	39.69	37.82	38.53	247,748	-1.26(-3.16%)
Mar 20, 2020	41.60	42.47	39.54	39.78	371,207	-1.43(-3.46%)
Mar 19, 2020	39.95	41.98	39.02	41.21	500,050	+0.39(+0.95%)
Mar 18, 2020	40.54	41.64	38.35	40.82	207,634	-2.98(-6.81%)
Mar 17, 2020	42.14	44.05	40.80	43.81	349,727	+2.26(+5.44%)
Mar 16, 2020	41.64	44.64	40.40	41.54	159,901	-6.04(-12.69%)
Mar 13, 2020	46.56	47.74	43.87	47.58	189,732	+3.50(+7.95%)
Mar 12, 2020	45.38	47.14	43.41	44.08	406,675	-5.09(-10.35%)
Mar 11, 2020	50.38	50.66	48.44	49.17	128,892	-2.81(-5.41%)
Mar 10, 2020	51.57	51.98	49.18	51.98	180,213	+2.51(+5.08%)
Mar 09, 2020	49.95	52.85	48.37	49.47	143,952	-5.08(-9.31%)
Mar 06, 2020	53.76	55.00	53.32	54.55	80,572	-1.34(-2.39%)
Mar 05, 2020	56.44	56.89	55.38	55.89	80,029	-2.01(-3.47%)
Mar 04, 2020	56.85	57.89	56.25	57.89	52,990	+2.13(+3.82%)
Mar 03, 2020	57.35	58.19	55.28	55.76	79,515	-1.48(-2.59%)
Mar 02, 2020	55.54	57.25	54.82	57.25	453,820	+1.98(+3.59%)
Feb 28, 2020	53.93	55.26	53.43	55.26	177,980	-0.52(-0.93%)
Feb 27, 2020	56.83	57.82	55.78	55.78	171,250	-2.27(-3.91%)
Feb 26, 2020	59.01	59.50	58.04	58.05	55,723	-0.66(-1.12%)
Feb 25, 2020	61.05	61.15	58.53	58.71	111,086	-2.10(-3.46%)
Feb 24, 2020	61.07	61.24	60.54	60.81	94,337	-2.01(-3.20%)
Feb 21, 2020	63.38	63.38	62.71	62.82	24,669	-0.80(-1.26%)
Feb 20, 2020	63.63	63.90	63.11	63.62	75,628	-0.07(-0.10%)
Feb 19, 2020	63.55	63.78	63.55	63.69	43,975	+0.37(+0.58%)
Feb 18, 2020	63.16	63.43	63.04	63.32	51,794	-0.10(-0.16%)
Feb 14, 2020	63.52	63.52	63.22	63.42	15,034	+0.01(+0.02%)
Feb 13, 2020	63.07	63.55	63.07	63.41	28,648	-0.01(-0.02%)
Feb 12, 2020	63.37	63.48	63.31	63.42	75,622	+0.42(+0.66%)
Feb 11, 2020	62.86	63.19	62.86	63.01	34,058	+0.45(+0.72%)
Feb 10, 2020	62.21	62.55	62.11	62.55	40,940	+0.33(+0.53%)
Feb 07, 2020	62.52	62.52	62.18	62.22	18,952	-0.51(-0.81%)
Feb 06, 2020	62.91	62.91	62.63	62.73	25,844	+0.05(+0.08%)
Feb 05, 2020	62.50	62.77	62.39	62.69	46,388	+0.70(+1.14%)
Feb 04, 2020	61.72	62.23	61.72	61.98	55,423	+1.03(+1.68%)

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.