Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	49.04	49.28	47.94	48.30	4,048,593	-0.99(-2.01%)
Apr 29, 2020	48.84	49.39	48.69	49.29	4,800,745	+1.34(+2.79%)
Apr 28, 2020	48.50	48.65	47.93	47.95	3,179,142	+0.07(+0.14%)
Apr 27, 2020	47.43	48.01	47.36	47.89	3,384,404	+1.27(+2.73%)
Apr 24, 2020	46.51	46.65	46.12	46.61	3,795,826	+0.06(+0.12%)
Apr 23, 2020	46.97	47.44	46.53	46.56	3,870,961	+0.11(+0.24%)
Apr 22, 2020	46.53	46.69	46.34	46.45	3,192,130	+1.34(+2.97%)
Apr 21, 2020	45.57	45.65	45.01	45.11	4,056,155	-1.36(-2.92%)
Apr 20, 2020	46.87	47.14	46.38	46.46	2,986,493	-1.04(-2.19%)
Apr 17, 2020	47.79	47.91	47.17	47.50	4,130,135	+1.70(+3.72%)
Apr 16, 2020	45.95	46.14	45.41	45.80	4,913,239	+0.57(+1.26%)
Apr 15, 2020	45.37	45.40	44.83	45.23	5,587,998	-1.42(-3.05%)
Apr 14, 2020	46.55	47.06	46.30	46.65	5,713,954	+1.11(+2.45%)
Apr 13, 2020	45.66	45.73	45.11	45.54	3,354,072	-0.25(-0.55%)
Apr 09, 2020	46.30	46.82	45.70	45.79	5,528,294	-0.13(-0.29%)
Apr 08, 2020	45.50	46.08	45.08	45.92	4,107,801	+0.24(+0.53%)
Apr 07, 2020	46.69	46.81	45.62	45.68	7,522,421	+0.50(+1.10%)
Apr 06, 2020	44.31	45.20	44.29	45.18	4,922,464	+2.94(+6.95%)
Apr 03, 2020	42.87	42.97	42.01	42.24	3,566,041	-0.68(-1.59%)
Apr 02, 2020	42.29	43.20	42.22	42.93	5,017,981	+2.05(+5.01%)
Apr 01, 2020	41.56	41.77	40.80	40.88	4,527,120	-3.02(-6.88%)
Mar 31, 2020	43.98	44.53	43.71	43.90	3,899,922	+0.60(+1.38%)
Mar 30, 2020	42.82	43.37	42.44	43.30	4,316,301	+0.91(+2.14%)
Mar 27, 2020	41.94	43.29	41.75	42.39	4,447,024	-2.37(-5.29%)
Mar 26, 2020	43.12	44.84	42.83	44.76	7,146,413	+1.55(+3.59%)
Mar 25, 2020	42.98	44.02	42.22	43.21	10,923,486	+2.21(+5.39%)
Mar 24, 2020	40.94	41.29	40.44	41.00	11,277,906	+4.54(+12.45%)
Mar 23, 2020	37.10	37.15	35.82	36.46	9,640,050	-1.51(-3.97%)
Mar 20, 2020	38.88	39.09	37.77	37.97	6,505,573	+1.48(+4.05%)
Mar 19, 2020	36.26	36.87	35.80	36.49	7,096,224	-1.56(-4.11%)
Mar 18, 2020	37.90	39.08	37.10	38.05	6,295,054	-3.95(-9.40%)
Mar 17, 2020	40.62	42.06	39.98	42.00	7,977,018	+2.83(+7.21%)
Mar 16, 2020	40.47	41.91	39.14	39.18	23,838,882	-7.35(-15.81%)
Mar 13, 2020	46.91	47.19	44.64	46.53	7,018,900	+2.87(+6.58%)
Mar 12, 2020	44.34	44.47	42.10	43.66	13,057,073	-5.03(-10.34%)
Mar 11, 2020	49.23	49.49	48.26	48.69	8,627,206	-2.51(-4.90%)
Mar 10, 2020	50.76	51.23	49.65	51.20	10,933,129	+2.10(+4.27%)
Mar 09, 2020	48.22	49.56	48.06	49.10	9,621,897	-2.86(-5.51%)
Mar 06, 2020	51.82	52.13	51.56	51.97	6,394,100	-0.73(-1.38%)
Mar 05, 2020	53.13	53.40	52.45	52.70	6,097,938	-1.18(-2.19%)
Mar 04, 2020	53.50	54.10	53.29	53.88	13,105,653	+1.92(+3.69%)
Mar 03, 2020	52.32	53.04	51.66	51.96	13,520,497	-0.64(-1.21%)
Mar 02, 2020	51.73	52.67	51.33	52.59	9,767,111	+1.17(+2.27%)
Feb 28, 2020	50.13	51.43	49.87	51.42	13,129,244	+0.06(+0.11%)
Feb 27, 2020	52.16	52.60	51.35	51.37	8,873,160	-0.99(-1.89%)
Feb 26, 2020	52.56	52.97	52.24	52.36	6,018,794	+0.63(+1.21%)
Feb 25, 2020	53.17	53.22	51.73	51.73	8,952,848	-0.03(-0.05%)
Feb 24, 2020	51.57	52.15	51.51	51.76	9,928,675	-2.85(-5.23%)
Feb 21, 2020	54.96	55.03	54.46	54.61	6,423,171	-0.79(-1.42%)
Feb 20, 2020	55.60	55.77	55.04	55.40	4,454,500	-1.74(-3.05%)
Feb 19, 2020	57.27	57.41	57.08	57.14	2,930,150	-0.01(-0.02%)
Feb 18, 2020	57.01	57.34	57.01	57.15	3,768,403	-0.95(-1.63%)
Feb 14, 2020	58.46	58.47	58.05	58.10	3,073,127	+0.24(+0.42%)
Feb 13, 2020	57.95	58.23	57.80	57.85	2,712,835	-1.00(-1.70%)
Feb 12, 2020	58.65	58.85	58.63	58.85	3,319,950	+0.92(+1.58%)
Feb 11, 2020	58.01	58.31	57.80	57.94	2,982,730	+0.84(+1.47%)
Feb 10, 2020	56.76	57.14	56.76	57.09	1,826,166	+0.53(+0.94%)
Feb 07, 2020	56.72	56.79	56.42	56.56	2,899,773	-1.13(-1.96%)
Feb 06, 2020	57.97	58.00	57.67	57.69	5,538,185	+0.80(+1.41%)
Feb 05, 2020	57.05	57.06	56.53	56.89	6,821,674	+0.52(+0.93%)
Feb 04, 2020	56.39	56.63	56.24	56.36	3,032,019	+1.55(+2.83%)

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.