Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	53.73	55.28	52.94	54.52	214,610	+0.08(+0.15%)
Apr 29, 2020	54.38	55.74	53.84	54.44	275,681	+1.13(+2.12%)
Apr 28, 2020	52.66	58.46	52.66	53.31	196,353	+0.66(+1.26%)
Apr 27, 2020	50.26	53.28	50.06	52.65	95,549	+2.85(+5.71%)
Apr 24, 2020	49.96	49.96	48.63	49.80	76,464	-0.22(-0.44%)
Apr 23, 2020	49.98	50.48	49.33	50.02	66,636	+0.09(+0.18%)
Apr 22, 2020	51.92	51.92	49.84	49.93	98,802	-1.04(-2.04%)
Apr 21, 2020	51.60	51.93	50.56	50.97	56,373	-1.50(-2.85%)
Apr 20, 2020	51.45	52.97	50.36	52.47	118,680	+0.85(+1.65%)
Apr 17, 2020	53.79	55.27	51.33	51.62	78,885	-0.69(-1.33%)
Apr 16, 2020	52.01	52.44	50.51	52.31	58,469	-0.08(-0.15%)
Apr 15, 2020	52.20	53.57	50.01	52.39	100,359	-1.08(-2.02%)
Apr 14, 2020	55.58	56.06	53.01	53.47	125,623	-0.49(-0.90%)
Apr 13, 2020	57.82	57.82	53.06	53.96	69,021	-4.16(-7.16%)
Apr 09, 2020	55.30	62.94	54.72	58.12	252,291	+4.82(+9.04%)
Apr 08, 2020	52.01	53.93	51.57	53.30	202,896	+2.24(+4.39%)
Apr 07, 2020	50.06	52.59	48.51	51.06	126,433	+2.77(+5.73%)
Apr 06, 2020	46.43	49.53	46.16	48.30	82,992	+3.24(+7.19%)
Apr 03, 2020	44.05	45.71	43.24	45.06	97,446	+0.07(+0.15%)
Apr 02, 2020	45.14	47.18	44.20	44.99	139,022	-0.55(-1.20%)
Apr 01, 2020	46.00	46.48	44.51	45.53	66,897	-2.06(-4.33%)
Mar 31, 2020	48.04	50.36	46.41	47.59	69,950	-0.30(-0.62%)
Mar 30, 2020	49.39	49.39	45.68	47.89	102,128	-2.22(-4.43%)
Mar 27, 2020	47.20	52.93	44.20	50.11	108,240	+1.06(+2.16%)
Mar 26, 2020	51.71	53.30	48.17	49.05	130,885	-2.66(-5.14%)
Mar 25, 2020	42.76	55.13	41.63	51.71	147,005	+9.93(+23.78%)
Mar 24, 2020	36.59	41.89	36.59	41.77	173,708	+6.10(+17.09%)
Mar 23, 2020	42.39	42.39	33.64	35.68	172,467	-7.61(-17.59%)
Mar 20, 2020	43.79	48.38	42.83	43.29	164,932	+0.30(+0.69%)
Mar 19, 2020	38.17	43.39	36.47	42.99	171,031	+4.88(+12.80%)
Mar 18, 2020	43.20	43.81	35.73	38.12	243,514	-8.87(-18.88%)
Mar 17, 2020	53.08	53.38	46.52	46.99	289,170	-6.49(-12.14%)
Mar 16, 2020	60.80	60.80	52.96	53.48	84,863	-14.49(-21.32%)
Mar 13, 2020	64.50	68.41	61.84	67.97	98,757	+5.38(+8.60%)
Mar 12, 2020	66.67	67.53	62.51	62.59	156,794	-9.05(-12.63%)
Mar 11, 2020	72.42	73.46	70.95	71.64	187,387	-2.00(-2.72%)
Mar 10, 2020	74.39	76.71	72.44	73.64	189,336	+0.29(+0.39%)
Mar 09, 2020	77.33	78.49	72.03	73.36	136,097	-5.64(-7.14%)
Mar 06, 2020	78.89	79.87	78.06	79.00	278,115	-1.56(-1.93%)
Mar 05, 2020	81.22	82.28	79.71	80.55	57,663	-1.95(-2.37%)
Mar 04, 2020	84.07	84.07	81.47	82.51	90,562	+0.21(+0.25%)
Mar 03, 2020	82.82	84.94	81.64	82.30	73,906	-0.71(-0.86%)
Mar 02, 2020	80.99	83.06	79.22	83.01	121,555	+2.86(+3.56%)
Feb 28, 2020	81.63	81.78	79.06	80.16	152,020	-2.39(-2.89%)
Feb 27, 2020	84.52	85.76	82.40	82.55	44,464	-3.85(-4.45%)
Feb 26, 2020	86.81	88.28	86.13	86.39	98,593	-0.10(-0.11%)
Feb 25, 2020	87.84	88.60	86.13	86.49	99,514	-1.38(-1.57%)
Feb 24, 2020	86.95	88.47	86.53	87.87	86,708	-1.99(-2.22%)
Feb 21, 2020	89.07	90.02	88.72	89.86	101,683	+0.39(+0.43%)
Feb 20, 2020	89.63	89.98	88.31	89.48	37,101	-0.20(-0.22%)
Feb 19, 2020	90.45	90.60	89.14	89.67	43,289	-0.30(-0.33%)
Feb 18, 2020	89.53	90.13	88.57	89.97	70,284	+0.69(+0.78%)
Feb 14, 2020	87.50	91.27	87.22	89.28	135,073	+2.50(+2.88%)
Feb 13, 2020	84.65	86.78	84.65	86.78	78,465	+1.79(+2.11%)
Feb 12, 2020	86.09	86.09	78.69	84.99	106,075	+2.99(+3.65%)
Feb 11, 2020	82.70	84.06	81.22	81.99	64,872	-0.43(-0.52%)
Feb 10, 2020	82.69	82.77	82.16	82.42	38,970	-0.25(-0.30%)
Feb 07, 2020	84.09	84.09	82.58	82.67	25,925	-1.26(-1.50%)
Feb 06, 2020	84.33	84.59	83.67	83.92	52,060	-0.05(-0.06%)
Feb 05, 2020	83.75	84.49	82.86	83.97	46,752	+1.06(+1.28%)
Feb 04, 2020	82.97	83.76	82.43	82.91	34,078	+0.65(+0.80%)

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.