Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	53.32	54.76	52.64	54.32	370,333	+0.27(+0.49%)
Apr 29, 2020	54.18	55.41	52.68	54.06	408,165	+0.95(+1.79%)
Apr 28, 2020	52.58	53.53	51.88	53.10	313,471	+1.39(+2.69%)
Apr 27, 2020	50.55	52.30	50.17	51.71	288,656	+1.56(+3.12%)
Apr 24, 2020	51.53	51.53	50.08	50.15	273,607	-0.79(-1.54%)
Apr 23, 2020	53.22	53.44	49.70	50.94	614,304	-2.52(-4.71%)
Apr 22, 2020	53.03	56.94	52.85	53.45	731,436	+1.45(+2.80%)
Apr 21, 2020	51.20	52.24	50.04	52.00	365,973	+0.39(+0.76%)
Apr 20, 2020	51.49	52.34	51.04	51.60	235,784	-0.41(-0.79%)
Apr 17, 2020	51.84	52.56	51.26	52.02	422,272	+1.03(+2.03%)
Apr 16, 2020	50.74	51.16	49.70	50.98	332,502	+0.16(+0.31%)
Apr 15, 2020	50.90	51.67	50.29	50.83	289,239	-0.85(-1.65%)
Apr 14, 2020	52.34	52.47	50.68	51.68	402,846	+0.33(+0.64%)
Apr 13, 2020	51.42	51.75	50.94	51.35	368,072	-0.07(-0.14%)
Apr 09, 2020	51.46	51.69	50.49	51.42	446,211	+0.24(+0.46%)
Apr 08, 2020	51.64	52.03	50.50	51.18	425,130	+0.05(+0.11%)
Apr 07, 2020	53.31	53.56	50.94	51.13	679,382	-1.60(-3.04%)
Apr 06, 2020	53.66	54.81	51.87	52.73	853,791	-0.38(-0.72%)
Apr 03, 2020	50.92	53.20	50.26	53.11	776,552	+2.03(+3.98%)
Apr 02, 2020	49.11	51.21	48.56	51.08	619,835	+1.98(+4.02%)
Apr 01, 2020	46.43	49.35	45.52	49.11	715,758	+1.43(+2.99%)
Mar 31, 2020	43.84	48.64	43.40	47.68	1,203,352	+3.79(+8.63%)
Mar 30, 2020	43.07	44.11	42.64	43.89	712,777	+1.51(+3.56%)
Mar 27, 2020	42.77	44.39	42.16	42.38	644,285	-1.06(-2.44%)
Mar 26, 2020	42.20	44.12	41.96	43.44	758,286	+1.48(+3.53%)
Mar 25, 2020	43.04	44.61	41.57	41.96	739,606	-1.31(-3.02%)
Mar 24, 2020	46.54	47.06	42.33	43.27	1,129,642	-0.88(-1.99%)
Mar 23, 2020	44.78	46.08	42.95	44.15	1,131,213	-0.43(-0.96%)
Mar 20, 2020	44.99	47.57	43.95	44.58	1,084,156	-0.32(-0.71%)
Mar 19, 2020	42.63	46.90	42.48	44.90	1,144,971	+2.45(+5.78%)
Mar 18, 2020	45.05	46.00	39.21	42.45	1,010,502	-4.43(-9.45%)
Mar 17, 2020	43.65	47.19	43.24	46.88	1,001,009	+4.05(+9.46%)
Mar 16, 2020	41.35	46.11	41.13	42.82	697,246	-1.91(-4.27%)
Mar 13, 2020	44.49	44.83	41.69	44.73	1,057,265	+2.09(+4.89%)
Mar 12, 2020	42.08	44.21	40.57	42.65	748,627	-2.10(-4.70%)
Mar 11, 2020	44.73	46.21	44.56	44.75	587,092	-0.89(-1.94%)
Mar 10, 2020	45.55	46.01	43.91	45.64	561,312	+1.34(+3.01%)
Mar 09, 2020	43.21	45.87	41.50	44.30	743,006	-1.57(-3.43%)
Mar 06, 2020	45.24	46.68	44.68	45.88	667,896	-0.65(-1.40%)
Mar 05, 2020	47.09	47.72	46.14	46.53	417,518	-1.84(-3.80%)
Mar 04, 2020	48.45	48.65	47.19	48.37	434,120	+0.50(+1.05%)
Mar 03, 2020	48.77	49.94	47.37	47.86	422,798	-0.91(-1.86%)
Mar 02, 2020	46.94	48.78	46.54	48.77	359,011	+2.19(+4.71%)
Feb 28, 2020	45.73	46.85	45.12	46.58	860,214	-0.33(-0.70%)
Feb 27, 2020	47.83	48.67	46.91	46.91	505,424	-1.78(-3.66%)
Feb 26, 2020	49.82	50.29	48.60	48.69	327,145	-0.86(-1.74%)
Feb 25, 2020	50.86	51.09	49.18	49.55	248,136	-1.31(-2.57%)
Feb 24, 2020	50.37	51.06	49.90	50.86	249,239	-0.77(-1.50%)
Feb 21, 2020	52.37	52.37	51.11	51.64	237,293	-0.88(-1.68%)
Feb 20, 2020	52.43	53.11	52.38	52.52	271,499	-0.15(-0.29%)
Feb 19, 2020	52.57	52.89	52.31	52.67	267,238	+0.20(+0.38%)
Feb 18, 2020	52.27	52.66	52.01	52.47	477,728	+0.03(+0.05%)
Feb 14, 2020	51.89	52.55	51.89	52.45	231,135	+0.47(+0.91%)
Feb 13, 2020	51.68	52.20	51.59	51.97	207,876	+0.04(+0.07%)
Feb 12, 2020	52.06	52.29	51.71	51.94	445,853	+0.27(+0.53%)
Feb 11, 2020	51.64	52.07	51.47	51.66	301,491	+0.26(+0.51%)
Feb 10, 2020	51.06	51.49	50.94	51.40	249,410	+0.17(+0.34%)
Feb 07, 2020	50.86	51.52	50.72	51.23	322,841	+0.18(+0.36%)
Feb 06, 2020	50.97	51.46	50.47	51.05	513,423	+0.23(+0.45%)
Feb 05, 2020	51.07	51.11	49.05	50.82	929,127	+0.18(+0.36%)
Feb 04, 2020	51.38	53.98	50.10	50.64	814,966	+2.96(+6.22%)

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.