Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.73	50.82	49.77	49.84	911,393	-1.88(-3.63%)
Apr 29, 2020	50.89	52.33	50.44	51.71	1,386,017	+2.25(+4.55%)
Apr 28, 2020	50.04	50.27	48.69	49.46	1,163,094	+0.85(+1.75%)
Apr 27, 2020	47.36	49.10	47.36	48.61	622,226	+1.72(+3.68%)
Apr 24, 2020	46.51	47.14	45.94	46.89	379,524	+0.80(+1.74%)
Apr 23, 2020	45.92	46.96	45.75	46.08	576,259	+0.51(+1.11%)
Apr 22, 2020	45.98	46.19	45.43	45.58	366,596	+0.48(+1.07%)
Apr 21, 2020	44.99	45.56	44.56	45.09	384,686	-1.07(-2.32%)
Apr 20, 2020	45.78	46.97	45.54	46.17	320,436	-0.51(-1.09%)
Apr 17, 2020	46.41	46.90	45.90	46.67	938,490	+1.88(+4.19%)
Apr 16, 2020	45.22	45.22	43.83	44.80	984,952	-0.28(-0.62%)
Apr 15, 2020	45.18	45.55	44.71	45.08	1,239,229	-1.95(-4.14%)
Apr 14, 2020	47.24	47.74	46.40	47.02	1,581,548	+0.92(+1.99%)
Apr 13, 2020	47.06	47.20	45.57	46.11	1,041,162	-1.18(-2.50%)
Apr 09, 2020	46.31	47.63	46.31	47.29	1,907,309	+2.01(+4.44%)
Apr 08, 2020	43.95	45.56	43.44	45.28	932,886	+2.02(+4.66%)
Apr 07, 2020	44.83	45.36	42.98	43.26	3,006,932	+0.18(+0.41%)
Apr 06, 2020	41.60	43.32	41.60	43.09	1,582,999	+3.07(+7.66%)
Apr 03, 2020	40.92	41.28	39.27	40.02	2,056,844	-1.24(-3.01%)
Apr 02, 2020	40.42	42.17	40.03	41.27	2,169,476	+0.46(+1.13%)
Apr 01, 2020	41.79	42.21	40.36	40.80	1,752,136	-2.98(-6.80%)
Mar 31, 2020	43.78	44.41	42.83	43.78	1,828,814	-0.23(-0.53%)
Mar 30, 2020	43.30	44.07	42.42	44.01	1,302,080	+0.94(+2.19%)
Mar 27, 2020	43.27	44.28	42.42	43.07	3,105,907	-1.72(-3.84%)
Mar 26, 2020	42.47	44.94	42.47	44.79	1,978,400	+2.56(+6.05%)
Mar 25, 2020	42.06	43.62	40.65	42.23	2,559,903	+0.59(+1.41%)
Mar 24, 2020	40.04	41.64	39.78	41.64	1,598,177	+3.66(+9.63%)
Mar 23, 2020	38.92	38.92	36.62	37.99	3,147,630	-0.65(-1.68%)
Mar 20, 2020	40.56	41.44	38.35	38.64	4,906,593	-1.27(-3.17%)
Mar 19, 2020	37.51	40.68	36.50	39.90	2,351,259	+1.84(+4.84%)
Mar 18, 2020	38.94	40.80	36.70	38.06	3,445,054	-3.34(-8.06%)
Mar 17, 2020	40.20	42.08	38.46	41.40	1,711,345	+1.72(+4.33%)
Mar 16, 2020	40.33	42.44	37.93	39.68	1,294,392	-6.18(-13.47%)
Mar 13, 2020	44.97	45.86	41.97	45.86	2,904,543	+3.35(+7.89%)
Mar 12, 2020	44.75	45.82	42.36	42.50	2,657,377	-5.45(-11.37%)
Mar 11, 2020	49.95	50.44	47.37	47.95	2,598,648	-3.27(-6.38%)
Mar 10, 2020	51.33	51.34	48.85	51.22	2,656,669	+1.53(+3.07%)
Mar 09, 2020	51.11	52.50	49.68	49.70	1,470,214	-5.38(-9.77%)
Mar 06, 2020	54.43	55.65	53.79	55.08	635,243	-1.09(-1.93%)
Mar 05, 2020	56.75	57.10	55.50	56.16	470,514	-1.94(-3.33%)
Mar 04, 2020	57.29	58.12	56.64	58.10	380,585	+1.76(+3.12%)
Mar 03, 2020	57.63	58.76	55.83	56.34	620,437	-1.25(-2.17%)
Mar 02, 2020	56.38	57.63	55.47	57.60	906,446	+1.51(+2.70%)
Feb 28, 2020	55.03	56.43	54.89	56.08	1,739,438	-0.71(-1.24%)
Feb 27, 2020	57.69	59.06	56.73	56.79	1,280,591	-2.09(-3.55%)
Feb 26, 2020	59.88	60.41	58.81	58.88	461,415	-0.79(-1.32%)
Feb 25, 2020	61.95	62.06	59.47	59.66	776,923	-2.11(-3.41%)
Feb 24, 2020	61.75	62.09	61.42	61.77	297,814	-1.93(-3.03%)
Feb 21, 2020	64.10	64.18	63.42	63.70	370,734	-0.61(-0.95%)
Feb 20, 2020	64.00	64.43	63.52	64.31	439,026	+0.09(+0.15%)
Feb 19, 2020	64.10	64.46	64.00	64.22	236,277	+0.38(+0.60%)
Feb 18, 2020	63.87	64.06	63.46	63.83	449,709	-0.13(-0.20%)
Feb 14, 2020	64.30	64.30	63.80	63.96	187,791	-0.25(-0.38%)
Feb 13, 2020	63.77	64.38	63.71	64.21	370,412	+0.12(+0.19%)
Feb 12, 2020	64.03	64.12	63.77	64.09	215,455	+0.46(+0.72%)
Feb 11, 2020	63.60	64.01	63.43	63.63	508,578	+0.45(+0.71%)
Feb 10, 2020	62.75	63.23	62.70	63.18	589,408	+0.34(+0.54%)
Feb 07, 2020	63.36	63.36	62.66	62.84	456,726	-0.81(-1.27%)
Feb 06, 2020	64.01	64.08	63.57	63.64	507,615	-0.09(-0.14%)
Feb 05, 2020	63.44	63.84	63.17	63.73	747,410	+0.93(+1.48%)
Feb 04, 2020	62.64	62.98	62.57	62.80	303,203	+0.96(+1.56%)

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.