Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	52.89	53.03	51.79	52.62	2,091,945	-1.27(-2.36%)
Apr 29, 2020	54.60	55.06	53.67	53.90	2,399,461	+0.69(+1.30%)
Apr 28, 2020	53.58	54.23	52.62	53.21	2,373,851	+0.60(+1.14%)
Apr 27, 2020	50.03	52.83	49.74	52.61	2,090,339	+2.99(+6.03%)
Apr 24, 2020	48.51	49.98	48.16	49.61	2,001,655	+1.43(+2.97%)
Apr 23, 2020	47.89	48.88	47.57	48.18	2,259,588	+0.71(+1.49%)
Apr 22, 2020	47.01	47.89	46.18	47.47	1,491,546	+1.56(+3.40%)
Apr 21, 2020	46.65	47.79	45.83	45.91	2,636,480	-2.35(-4.87%)
Apr 20, 2020	48.91	49.09	47.68	48.26	2,445,670	-1.36(-2.75%)
Apr 17, 2020	47.94	49.71	47.89	49.63	2,217,291	+2.94(+6.31%)
Apr 16, 2020	46.76	46.87	45.64	46.69	2,608,519	-0.58(-1.24%)
Apr 15, 2020	48.86	49.19	47.19	47.27	3,282,292	-2.89(-5.77%)
Apr 14, 2020	49.81	50.78	49.67	50.16	2,541,422	+1.31(+2.68%)
Apr 13, 2020	50.09	50.18	48.18	48.86	1,977,712	-1.33(-2.65%)
Apr 09, 2020	50.44	51.76	49.69	50.19	1,726,546	+0.33(+0.66%)
Apr 08, 2020	48.11	50.56	47.71	49.86	2,822,506	+1.80(+3.75%)
Apr 07, 2020	49.13	50.17	47.96	48.06	2,871,162	+0.99(+2.10%)
Apr 06, 2020	45.87	47.67	45.14	47.07	3,263,590	+2.44(+5.47%)
Apr 03, 2020	46.22	47.94	43.91	44.63	2,826,375	-1.41(-3.07%)
Apr 02, 2020	44.97	46.44	44.68	46.04	2,867,714	+0.85(+1.87%)
Apr 01, 2020	43.94	45.71	43.21	45.20	4,644,914	-0.18(-0.40%)
Mar 31, 2020	42.40	45.91	42.40	45.38	3,853,424	+2.54(+5.93%)
Mar 30, 2020	40.29	43.24	40.26	42.84	4,504,533	+2.01(+4.93%)
Mar 27, 2020	40.54	41.88	39.22	40.82	4,798,355	-1.66(-3.91%)
Mar 26, 2020	41.71	43.12	40.50	42.48	4,860,200	+1.46(+3.57%)
Mar 25, 2020	41.47	42.71	39.81	41.02	4,726,431	-0.02(-0.06%)
Mar 24, 2020	36.47	41.28	36.01	41.05	4,068,885	+6.50(+18.83%)
Mar 23, 2020	36.46	37.03	33.41	34.54	4,472,104	-2.94(-7.83%)
Mar 20, 2020	38.85	39.13	36.10	37.48	4,975,802	-0.39(-1.02%)
Mar 19, 2020	36.73	38.73	34.94	37.86	5,505,951	+0.81(+2.20%)
Mar 18, 2020	40.41	40.41	30.68	37.05	7,237,778	-6.25(-14.43%)
Mar 17, 2020	43.46	44.03	40.63	43.30	4,390,745	+0.67(+1.58%)
Mar 16, 2020	43.86	46.09	41.77	42.62	3,702,296	-6.49(-13.21%)
Mar 13, 2020	47.74	49.13	45.16	49.11	4,062,420	+3.29(+7.18%)
Mar 12, 2020	45.76	47.57	43.09	45.82	6,321,980	-3.04(-6.23%)
Mar 11, 2020	49.75	50.37	48.42	48.86	4,295,528	-2.49(-4.85%)
Mar 10, 2020	52.19	52.62	48.77	51.36	7,117,602	+0.29(+0.56%)
Mar 09, 2020	51.88	52.34	48.54	51.07	4,014,726	-3.86(-7.03%)
Mar 06, 2020	54.37	55.45	54.05	54.93	3,316,998	-1.11(-1.98%)
Mar 05, 2020	57.86	57.98	55.57	56.04	3,062,270	-3.21(-5.43%)
Mar 04, 2020	57.63	59.32	56.98	59.26	6,555,509	+2.21(+3.88%)
Mar 03, 2020	57.81	59.73	56.74	57.05	2,713,730	-1.04(-1.80%)
Mar 02, 2020	56.94	58.16	55.91	58.09	3,098,515	+1.23(+2.15%)
Feb 28, 2020	56.36	57.00	55.47	56.86	4,677,219	-0.93(-1.61%)
Feb 27, 2020	57.19	59.52	56.87	57.79	4,937,736	-0.32(-0.55%)
Feb 26, 2020	58.29	59.07	57.74	58.11	3,859,003	+0.39(+0.67%)
Feb 25, 2020	59.86	59.97	57.47	57.73	3,187,450	-1.86(-3.13%)
Feb 24, 2020	60.59	60.60	59.32	59.59	2,201,508	-2.68(-4.30%)
Feb 21, 2020	62.65	62.85	62.16	62.27	1,373,742	-0.80(-1.28%)
Feb 20, 2020	63.05	63.53	62.63	63.08	1,725,544	-0.06(-0.09%)
Feb 19, 2020	64.05	64.05	63.03	63.13	1,614,866	-0.65(-1.02%)
Feb 18, 2020	63.71	64.06	63.08	63.78	1,351,378	-0.13(-0.21%)
Feb 14, 2020	63.55	63.96	63.43	63.91	1,422,804	+0.47(+0.74%)
Feb 13, 2020	64.45	64.63	63.29	63.45	2,548,679	-1.45(-2.23%)
Feb 12, 2020	65.71	65.79	64.59	64.89	2,126,192	-0.33(-0.50%)
Feb 11, 2020	65.28	65.64	64.97	65.22	2,239,755	+0.05(+0.08%)
Feb 10, 2020	64.54	65.19	64.21	65.17	1,844,223	+0.26(+0.40%)
Feb 07, 2020	63.38	66.21	63.33	64.91	4,476,350	+0.98(+1.53%)
Feb 06, 2020	63.87	64.09	63.15	63.93	2,409,572	+0.22(+0.35%)
Feb 05, 2020	63.70	63.81	63.19	63.71	1,418,597	+0.88(+1.40%)
Feb 04, 2020	62.16	63.01	62.15	62.83	2,550,592	+1.40(+2.29%)

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.