Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	47.53	48.21	47.16	47.54	123,783	-0.30(-0.63%)
Apr 29, 2020	46.66	47.97	46.54	47.84	221,349	+1.61(+3.48%)
Apr 28, 2020	47.05	47.25	46.12	46.23	63,684	-1.01(-2.14%)
Apr 27, 2020	46.66	47.37	46.52	47.24	93,679	+0.79(+1.70%)
Apr 24, 2020	46.28	47.13	45.67	46.45	45,700	+0.80(+1.75%)
Apr 23, 2020	46.55	46.81	45.29	45.65	124,453	-1.61(-3.41%)
Apr 22, 2020	46.68	47.31	46.28	47.26	62,161	-0.16(-0.34%)
Apr 21, 2020	47.73	48.06	46.93	47.42	57,242	-3.11(-6.15%)
Apr 20, 2020	50.40	51.45	50.23	50.53	148,979	-0.13(-0.26%)
Apr 17, 2020	50.83	51.33	49.95	50.66	79,300	+0.48(+0.96%)
Apr 16, 2020	49.97	50.29	48.99	50.18	158,048	+0.25(+0.50%)
Apr 15, 2020	49.72	51.22	49.55	49.93	59,283	-6.87(-12.10%)
Apr 14, 2020	55.76	56.84	55.49	56.80	88,520	+3.62(+6.81%)
Apr 13, 2020	52.80	54.74	52.24	53.18	70,795	-0.87(-1.61%)
Apr 09, 2020	53.67	55.11	53.27	54.05	77,300	+0.81(+1.52%)
Apr 08, 2020	51.62	53.30	51.60	53.24	62,613	+0.35(+0.66%)
Apr 07, 2020	52.46	53.67	52.27	52.89	79,200	+4.78(+9.94%)
Apr 06, 2020	46.27	48.66	46.23	48.11	149,510	+3.19(+7.10%)
Apr 03, 2020	45.42	47.05	44.85	44.92	202,000	+1.17(+2.67%)
Apr 02, 2020	43.17	45.77	43.02	43.75	89,836	-2.58(-5.57%)
Apr 01, 2020	47.19	47.38	45.67	46.33	142,627	-0.57(-1.22%)
Mar 31, 2020	48.16	48.24	46.08	46.90	77,435	-1.68(-3.46%)
Mar 30, 2020	47.26	49.20	46.96	48.58	168,272	+0.19(+0.39%)
Mar 27, 2020	49.48	50.26	47.30	48.39	83,000	-3.09(-5.99%)
Mar 26, 2020	49.86	52.13	49.83	51.48	85,198	+0.73(+1.43%)
Mar 25, 2020	48.10	51.93	47.20	50.75	138,750	+4.99(+10.90%)
Mar 24, 2020	44.97	45.77	43.08	45.76	86,509	+3.22(+7.57%)
Mar 23, 2020	42.83	44.01	42.21	42.54	118,314	-0.20(-0.47%)
Mar 20, 2020	47.45	48.26	42.09	42.74	184,800	-4.61(-9.74%)
Mar 19, 2020	42.67	47.46	41.31	47.35	156,860	+4.95(+11.67%)
Mar 18, 2020	43.72	44.49	40.40	42.40	94,774	-4.98(-10.51%)
Mar 17, 2020	49.89	51.13	45.66	47.38	95,977	+0.63(+1.35%)
Mar 16, 2020	46.85	52.00	44.37	46.75	249,005	-9.67(-17.14%)
Mar 13, 2020	51.60	56.42	49.99	56.42	114,900	+8.63(+18.06%)
Mar 12, 2020	52.53	52.59	45.21	47.79	179,527	-9.13(-16.04%)
Mar 11, 2020	58.56	58.76	56.13	56.92	62,201	-4.22(-6.90%)
Mar 10, 2020	61.55	61.83	57.68	61.14	97,729	+0.60(+0.99%)
Mar 09, 2020	60.72	63.66	60.54	60.54	75,675	-3.09(-4.86%)
Mar 06, 2020	62.69	63.68	62.40	63.63	73,100	-1.53(-2.35%)
Mar 05, 2020	65.96	66.33	64.80	65.16	71,385	-3.35(-4.89%)
Mar 04, 2020	68.14	69.01	66.87	68.51	49,214	-1.09(-1.57%)
Mar 03, 2020	71.20	71.83	69.01	69.60	75,720	-1.49(-2.10%)
Mar 02, 2020	70.26	71.09	68.60	71.09	103,116	+0.59(+0.84%)
Feb 28, 2020	68.87	71.05	68.44	70.50	92,200	+4.12(+6.21%)
Feb 27, 2020	66.42	68.42	66.38	66.38	68,322	-2.69(-3.89%)
Feb 26, 2020	69.67	70.03	68.54	69.07	52,696	-0.28(-0.40%)
Feb 25, 2020	70.48	70.51	68.82	69.35	48,485	-3.47(-4.77%)
Feb 24, 2020	73.35	73.35	72.46	72.82	24,615	-4.04(-5.26%)
Feb 21, 2020	76.89	77.02	76.52	76.86	23,800	-0.77(-0.99%)
Feb 20, 2020	78.13	78.52	77.17	77.62	22,138	-1.36(-1.72%)
Feb 19, 2020	78.61	79.22	78.52	78.98	33,531	+0.37(+0.47%)
Feb 18, 2020	78.69	79.06	78.61	78.61	21,503	-0.25(-0.32%)
Feb 14, 2020	79.00	79.10	78.67	78.86	22,400	-0.55(-0.69%)
Feb 13, 2020	78.17	79.58	78.16	79.41	20,510	-1.37(-1.70%)
Feb 12, 2020	80.47	80.95	80.31	80.78	47,614	-0.25(-0.31%)
Feb 11, 2020	80.78	81.09	80.73	81.03	21,712	+0.07(+0.09%)
Feb 10, 2020	80.56	80.96	80.44	80.96	24,110	+0.83(+1.04%)
Feb 07, 2020	80.23	80.52	79.94	80.13	25,000	-1.95(-2.38%)
Feb 06, 2020	81.38	82.18	81.38	82.08	24,129	+0.73(+0.90%)
Feb 05, 2020	81.95	82.02	81.00	81.35	21,307	-0.77(-0.94%)
Feb 04, 2020	81.53	82.55	81.53	82.12	24,341	+2.11(+2.64%)

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.