Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	49.78	49.78	47.24	47.35	556,826	-3.16(-6.25%)
Apr 29, 2020	50.64	51.76	49.84	50.51	504,396	+0.93(+1.87%)
Apr 28, 2020	49.39	50.48	48.83	49.58	496,217	+1.37(+2.83%)
Apr 27, 2020	47.69	48.71	47.68	48.21	579,664	+1.04(+2.21%)
Apr 24, 2020	46.61	47.26	46.28	47.17	440,694	+0.63(+1.36%)
Apr 23, 2020	45.94	46.89	45.65	46.53	511,046	+0.65(+1.42%)
Apr 22, 2020	46.89	46.91	45.39	45.88	729,788	-0.14(-0.30%)
Apr 21, 2020	44.32	46.29	43.83	46.02	657,220	+1.05(+2.34%)
Apr 20, 2020	47.38	47.38	44.81	44.97	621,263	-3.03(-6.31%)
Apr 17, 2020	47.55	48.24	46.42	48.00	705,354	+1.61(+3.48%)
Apr 16, 2020	47.22	47.67	45.83	46.38	581,749	-0.93(-1.96%)
Apr 15, 2020	49.07	49.08	46.91	47.31	456,289	-2.90(-5.77%)
Apr 14, 2020	50.65	51.03	48.69	50.21	383,165	+0.96(+1.95%)
Apr 13, 2020	50.24	50.48	48.54	49.25	501,369	-1.65(-3.25%)
Apr 09, 2020	50.56	52.11	49.71	50.90	630,831	+1.09(+2.20%)
Apr 08, 2020	48.53	50.16	47.82	49.81	417,433	+1.72(+3.57%)
Apr 07, 2020	49.60	50.65	47.74	48.09	478,684	-0.70(-1.43%)
Apr 06, 2020	46.27	49.16	46.20	48.79	377,972	+3.95(+8.81%)
Apr 03, 2020	46.08	46.60	44.16	44.84	529,076	-1.72(-3.69%)
Apr 02, 2020	45.19	47.87	44.81	46.56	687,526	-0.18(-0.39%)
Apr 01, 2020	47.61	48.75	45.93	46.74	622,227	-3.18(-6.36%)
Mar 31, 2020	50.68	51.74	49.22	49.91	532,741	-1.49(-2.90%)
Mar 30, 2020	51.84	52.69	50.09	51.40	562,570	+0.46(+0.90%)
Mar 27, 2020	49.66	53.46	49.41	50.94	608,948	-0.32(-0.63%)
Mar 26, 2020	47.59	52.00	47.56	51.26	587,454	+3.96(+8.38%)
Mar 25, 2020	46.66	49.02	43.55	47.30	589,665	+0.40(+0.86%)
Mar 24, 2020	44.53	47.08	42.22	46.89	626,051	+3.92(+9.13%)
Mar 23, 2020	44.53	45.27	41.14	42.97	626,746	-2.03(-4.51%)
Mar 20, 2020	52.48	53.01	43.74	45.00	1,070,310	-7.35(-14.05%)
Mar 19, 2020	50.23	53.26	47.49	52.36	536,367	+1.84(+3.65%)
Mar 18, 2020	51.81	55.16	48.99	50.51	635,280	-4.74(-8.58%)
Mar 17, 2020	46.51	55.34	45.51	55.25	895,685	+9.78(+21.51%)
Mar 16, 2020	49.47	50.40	44.75	45.47	636,338	-8.00(-14.97%)
Mar 13, 2020	53.75	54.29	49.77	53.48	533,210	+1.97(+3.83%)
Mar 12, 2020	53.20	53.47	49.55	51.50	639,573	-5.71(-9.98%)
Mar 11, 2020	60.52	60.52	56.43	57.21	464,817	-4.87(-7.84%)
Mar 10, 2020	61.40	62.41	59.14	62.08	737,375	+1.44(+2.37%)
Mar 09, 2020	59.64	61.51	58.43	60.64	777,100	-2.05(-3.27%)
Mar 06, 2020	60.34	63.07	59.19	62.69	457,592	+0.74(+1.20%)
Mar 05, 2020	62.20	62.79	60.94	61.95	311,831	-1.43(-2.26%)
Mar 04, 2020	61.27	63.66	61.05	63.38	294,202	+2.76(+4.56%)
Mar 03, 2020	61.19	62.98	60.40	60.61	534,997	-0.58(-0.94%)
Mar 02, 2020	57.05	61.26	56.92	61.19	606,636	+4.44(+7.83%)
Feb 28, 2020	59.19	59.39	55.93	56.75	798,477	-3.48(-5.78%)
Feb 27, 2020	62.42	62.71	60.17	60.23	483,920	-2.51(-4.00%)
Feb 26, 2020	63.90	64.32	62.71	62.74	335,191	-0.91(-1.43%)
Feb 25, 2020	65.11	65.11	63.45	63.65	381,912	-1.48(-2.27%)
Feb 24, 2020	65.10	65.43	64.64	65.13	337,901	-0.52(-0.79%)
Feb 21, 2020	65.71	66.56	65.63	65.65	314,139	+0.13(+0.20%)
Feb 20, 2020	65.76	66.15	65.06	65.52	380,244	-0.46(-0.70%)
Feb 19, 2020	66.70	67.10	65.94	65.98	259,096	-0.95(-1.41%)
Feb 18, 2020	67.06	67.63	66.92	66.92	317,933	+0.14(+0.21%)
Feb 14, 2020	66.69	67.05	66.43	66.78	336,386	-0.04(-0.06%)
Feb 13, 2020	66.95	67.41	64.56	66.83	601,029	-0.03(-0.04%)
Feb 12, 2020	67.04	67.04	66.34	66.85	458,702	-0.23(-0.34%)
Feb 11, 2020	67.20	67.41	66.89	67.08	198,860	+0.02(+0.04%)
Feb 10, 2020	67.12	67.12	66.74	67.06	121,574	+0.08(+0.12%)
Feb 07, 2020	67.68	67.71	66.87	66.97	219,144	-0.61(-0.91%)
Feb 06, 2020	68.30	68.33	67.57	67.59	191,176	-0.68(-0.99%)
Feb 05, 2020	67.99	68.39	67.82	68.26	207,705	+0.26(+0.38%)
Feb 04, 2020	68.61	68.61	67.77	68.00	290,963	-0.61(-0.89%)

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.