Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	47.25	47.25	46.58	46.77	1,439,263	-0.93(-1.95%)
Apr 29, 2020	47.66	48.13	47.39	47.70	926,139	+0.87(+1.85%)
Apr 28, 2020	47.22	47.48	46.63	46.83	630,729	+0.25(+0.53%)
Apr 27, 2020	45.77	46.74	45.77	46.59	1,031,123	+1.04(+2.28%)
Apr 24, 2020	45.18	45.68	44.82	45.55	907,975	+0.60(+1.34%)
Apr 23, 2020	45.15	45.68	44.89	44.94	993,684	+0.12(+0.26%)
Apr 22, 2020	45.10	45.15	44.67	44.82	888,447	+0.54(+1.22%)
Apr 21, 2020	44.49	44.89	44.10	44.29	815,280	-1.17(-2.57%)
Apr 20, 2020	45.52	46.26	45.38	45.45	1,045,590	-0.90(-1.95%)
Apr 17, 2020	45.84	46.52	45.62	46.36	1,135,079	+1.59(+3.55%)
Apr 16, 2020	44.98	44.98	44.24	44.77	1,485,112	-0.04(-0.08%)
Apr 15, 2020	45.10	45.13	44.43	44.81	867,612	-1.36(-2.94%)
Apr 14, 2020	46.17	46.43	45.63	46.17	867,384	+0.89(+1.97%)
Apr 13, 2020	46.12	46.12	44.72	45.27	1,606,997	-0.80(-1.74%)
Apr 09, 2020	45.81	46.78	45.58	46.07	1,032,268	+0.99(+2.19%)
Apr 08, 2020	43.83	45.32	43.44	45.09	1,303,510	+1.77(+4.09%)
Apr 07, 2020	44.71	44.91	43.31	43.32	1,277,965	+0.18(+0.42%)
Apr 06, 2020	42.02	43.40	41.95	43.14	1,575,436	+2.68(+6.63%)
Apr 03, 2020	40.98	41.45	40.04	40.45	1,234,382	-0.75(-1.82%)
Apr 02, 2020	40.15	41.48	40.02	41.20	1,176,183	+1.02(+2.54%)
Apr 01, 2020	40.76	40.98	39.82	40.18	1,279,180	-1.95(-4.63%)
Mar 31, 2020	42.77	43.06	41.92	42.13	1,630,619	-0.83(-1.93%)
Mar 30, 2020	42.12	43.09	41.57	42.96	1,940,502	+1.11(+2.66%)
Mar 27, 2020	41.71	42.94	41.16	41.85	1,435,837	-1.15(-2.67%)
Mar 26, 2020	40.90	43.17	40.79	43.00	1,648,909	+2.54(+6.27%)
Mar 25, 2020	39.87	41.97	38.91	40.46	1,858,359	+0.94(+2.38%)
Mar 24, 2020	38.08	39.56	37.84	39.52	1,868,396	+3.48(+9.66%)
Mar 23, 2020	37.48	37.48	35.44	36.04	2,082,001	-1.63(-4.32%)
Mar 20, 2020	39.79	39.96	37.45	37.67	1,727,926	-1.61(-4.10%)
Mar 19, 2020	39.07	40.07	37.85	39.28	4,728,995	-0.10(-0.25%)
Mar 18, 2020	39.56	40.53	37.44	39.38	1,528,788	-2.46(-5.88%)
Mar 17, 2020	40.40	42.27	39.44	41.84	1,473,584	+2.02(+5.09%)
Mar 16, 2020	38.87	42.40	38.17	39.81	2,474,733	-4.92(-10.99%)
Mar 13, 2020	43.30	44.84	41.32	44.73	2,058,798	+3.69(+8.99%)
Mar 12, 2020	42.77	43.84	39.93	41.04	2,408,002	-4.61(-10.10%)
Mar 11, 2020	46.88	47.08	45.17	45.65	1,977,716	-2.57(-5.32%)
Mar 10, 2020	47.89	48.24	45.76	48.22	2,084,815	+2.04(+4.42%)
Mar 09, 2020	47.49	47.68	44.78	46.17	1,941,229	-4.09(-8.13%)
Mar 06, 2020	49.46	50.51	49.21	50.26	1,626,927	-0.97(-1.89%)
Mar 05, 2020	51.69	52.04	50.72	51.23	775,244	-1.78(-3.36%)
Mar 04, 2020	51.93	53.02	51.44	53.01	962,839	+2.12(+4.16%)
Mar 03, 2020	52.40	53.05	50.41	50.89	875,905	-1.36(-2.61%)
Mar 02, 2020	50.42	52.26	49.79	52.26	1,443,154	+2.08(+4.14%)
Feb 28, 2020	49.46	50.18	48.71	50.18	2,169,089	-0.67(-1.32%)
Feb 27, 2020	52.23	52.89	50.85	50.85	1,118,073	-2.24(-4.22%)
Feb 26, 2020	53.89	54.30	53.09	53.09	1,102,600	-0.59(-1.09%)
Feb 25, 2020	55.56	55.64	53.46	53.68	878,690	-1.76(-3.18%)
Feb 24, 2020	55.62	55.94	55.27	55.44	669,131	-1.69(-2.96%)
Feb 21, 2020	57.25	57.26	56.95	57.13	515,944	-0.29(-0.50%)
Feb 20, 2020	57.38	57.57	56.99	57.42	473,005	-0.05(-0.08%)
Feb 19, 2020	57.44	57.57	57.38	57.47	529,692	+0.19(+0.33%)
Feb 18, 2020	57.44	57.47	57.04	57.28	347,947	-0.27(-0.47%)
Feb 14, 2020	57.64	57.64	57.31	57.55	450,566	-0.05(-0.09%)
Feb 13, 2020	57.44	57.69	57.32	57.60	374,956	-0.06(-0.11%)
Feb 12, 2020	57.64	57.79	57.52	57.66	530,727	+0.30(+0.52%)
Feb 11, 2020	57.38	57.54	57.28	57.37	318,529	+0.25(+0.44%)
Feb 10, 2020	56.79	57.11	56.79	57.11	383,639	+0.15(+0.27%)
Feb 07, 2020	57.14	57.16	56.85	56.96	645,372	-0.29(-0.51%)
Feb 06, 2020	57.46	57.50	57.21	57.25	408,634	-0.02(-0.03%)
Feb 05, 2020	56.69	57.31	56.69	57.27	836,689	+1.01(+1.80%)
Feb 04, 2020	56.24	56.51	56.24	56.25	400,727	+0.68(+1.22%)

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.