Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	52.05	52.05	50.64	50.82	518,068	-2.49(-4.67%)
Apr 29, 2020	52.12	53.47	51.45	53.31	548,887	+2.42(+4.75%)
Apr 28, 2020	50.54	52.22	47.35	50.89	845,976	+0.61(+1.21%)
Apr 27, 2020	48.30	50.56	47.81	50.29	468,549	+2.69(+5.65%)
Apr 24, 2020	48.60	48.60	46.63	47.60	344,052	-0.40(-0.84%)
Apr 23, 2020	47.11	48.81	46.91	48.00	262,129	+1.29(+2.76%)
Apr 22, 2020	46.86	47.27	46.14	46.71	267,500	+1.01(+2.21%)
Apr 21, 2020	46.20	46.39	45.47	45.70	397,739	-1.93(-4.06%)
Apr 20, 2020	48.19	48.68	47.13	47.63	375,253	-1.89(-3.82%)
Apr 17, 2020	48.35	50.03	48.35	49.53	372,768	+2.96(+6.35%)
Apr 16, 2020	47.22	47.51	45.27	46.57	415,403	-0.50(-1.07%)
Apr 15, 2020	48.20	48.27	46.38	47.08	382,752	-3.08(-6.14%)
Apr 14, 2020	50.15	50.91	49.10	50.15	387,697	+1.27(+2.60%)
Apr 13, 2020	49.99	49.99	48.17	48.89	334,810	-1.55(-3.07%)
Apr 09, 2020	51.62	52.85	49.73	50.43	502,846	+0.12(+0.24%)
Apr 08, 2020	48.17	50.87	47.35	50.31	460,959	+2.70(+5.66%)
Apr 07, 2020	47.71	49.42	46.79	47.62	479,813	+2.08(+4.57%)
Apr 06, 2020	44.80	46.12	44.55	45.54	779,374	+3.04(+7.16%)
Apr 03, 2020	43.32	43.84	41.47	42.49	530,169	-1.05(-2.42%)
Apr 02, 2020	43.27	45.48	42.10	43.55	520,724	-0.18(-0.41%)
Apr 01, 2020	43.29	44.38	42.94	43.72	594,279	-2.17(-4.74%)
Mar 31, 2020	45.75	46.51	44.55	45.90	682,711	-0.39(-0.85%)
Mar 30, 2020	45.75	46.53	43.19	46.29	678,319	+0.35(+0.77%)
Mar 27, 2020	44.65	46.23	43.61	45.94	631,210	-0.76(-1.62%)
Mar 26, 2020	43.89	47.10	43.31	46.69	573,594	+3.75(+8.74%)
Mar 25, 2020	40.06	44.82	39.66	42.94	830,579	+2.37(+5.84%)
Mar 24, 2020	38.65	40.76	37.55	40.57	802,025	+4.47(+12.38%)
Mar 23, 2020	36.92	37.36	34.32	36.10	601,465	-1.30(-3.47%)
Mar 20, 2020	40.48	42.23	36.74	37.40	877,329	-2.76(-6.88%)
Mar 19, 2020	38.13	40.53	36.72	40.16	464,413	+0.86(+2.18%)
Mar 18, 2020	42.72	44.08	38.01	39.30	633,903	-6.76(-14.67%)
Mar 17, 2020	44.61	46.27	42.65	46.06	688,264	+2.34(+5.36%)
Mar 16, 2020	45.33	48.67	43.72	43.72	762,083	-8.08(-15.60%)
Mar 13, 2020	50.24	51.80	47.19	51.80	553,741	+4.69(+9.97%)
Mar 12, 2020	46.66	50.30	45.73	47.10	633,129	-6.86(-12.71%)
Mar 11, 2020	55.47	56.56	53.43	53.96	706,352	-3.52(-6.12%)
Mar 10, 2020	56.45	57.50	54.70	57.48	761,015	+2.94(+5.39%)
Mar 09, 2020	55.99	56.78	53.86	54.54	433,034	-6.14(-10.12%)
Mar 06, 2020	59.25	62.10	59.25	60.68	526,954	-1.16(-1.87%)
Mar 05, 2020	63.73	63.86	61.55	61.84	371,880	-3.91(-5.95%)
Mar 04, 2020	65.65	65.94	64.07	65.75	557,311	+1.21(+1.88%)
Mar 03, 2020	65.60	68.25	64.41	64.54	500,348	-2.25(-3.37%)
Mar 02, 2020	64.13	66.79	62.88	66.79	791,162	+3.37(+5.31%)
Feb 28, 2020	63.90	64.39	61.55	63.42	1,197,059	-2.86(-4.31%)
Feb 27, 2020	67.70	69.77	66.24	66.27	900,357	-3.53(-5.05%)
Feb 26, 2020	72.69	72.84	69.71	69.80	391,479	-2.28(-3.17%)
Feb 25, 2020	76.09	76.09	71.99	72.08	361,734	-3.48(-4.61%)
Feb 24, 2020	76.18	76.23	75.27	75.56	336,054	-3.25(-4.12%)
Feb 21, 2020	79.28	79.78	78.56	78.81	181,474	-1.05(-1.31%)
Feb 20, 2020	79.31	80.35	79.07	79.86	165,667	+0.34(+0.43%)
Feb 19, 2020	80.79	80.93	79.51	79.52	294,503	-1.04(-1.29%)
Feb 18, 2020	80.76	81.10	79.91	80.56	168,606	-0.48(-0.60%)
Feb 14, 2020	81.70	81.70	80.39	81.04	212,834	-0.55(-0.67%)
Feb 13, 2020	81.97	82.17	81.31	81.59	172,684	-0.73(-0.89%)
Feb 12, 2020	82.66	82.87	81.84	82.32	364,563	+0.30(+0.36%)
Feb 11, 2020	82.60	82.97	81.97	82.02	269,343	-0.16(-0.19%)
Feb 10, 2020	81.07	82.25	80.41	82.18	287,814	+0.67(+0.82%)
Feb 07, 2020	82.00	82.01	81.16	81.51	217,791	-1.01(-1.23%)
Feb 06, 2020	83.06	83.06	81.89	82.52	283,883	-0.41(-0.49%)
Feb 05, 2020	82.59	83.09	82.11	82.93	268,673	+1.42(+1.74%)
Feb 04, 2020	81.22	82.30	81.12	81.51	297,594	+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.