Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.07	50.36	49.94	50.29	2,060	-0.43(-0.85%)
Apr 29, 2020	50.49	50.72	50.44	50.72	919	+1.60(+3.25%)
Apr 28, 2020	49.80	49.80	49.12	49.12	2,446	+0.15(+0.30%)
Apr 27, 2020	48.82	48.98	48.82	48.97	927	+0.67(+1.38%)
Apr 24, 2020	48.15	48.30	47.95	48.30	1,528	+0.72(+1.51%)
Apr 23, 2020	48.12	48.35	47.58	47.59	3,649	-0.35(-0.73%)
Apr 22, 2020	47.92	47.94	47.90	47.94	512	+0.59(+1.24%)
Apr 21, 2020	47.44	47.44	47.35	47.35	416	-0.40(-0.83%)
Apr 20, 2020	47.92	48.28	47.68	47.75	11,400	-0.45(-0.93%)
Apr 17, 2020	47.87	48.20	47.75	48.20	611	+1.58(+3.38%)
Apr 16, 2020	46.78	46.78	46.37	46.62	1,239	-0.26(-0.54%)
Apr 15, 2020	47.11	47.11	46.83	46.87	2,496	-1.80(-3.70%)
Apr 14, 2020	48.51	48.77	48.51	48.67	1,298	+0.78(+1.63%)
Apr 13, 2020	47.95	47.95	47.54	47.89	1,868	-0.56(-1.15%)
Apr 09, 2020	47.82	48.45	47.82	48.45	2,037	+1.38(+2.93%)
Apr 08, 2020	46.90	47.07	46.63	47.07	3,495	+0.71(+1.54%)
Apr 07, 2020	47.42	47.42	46.36	46.36	909	+0.17(+0.37%)
Apr 06, 2020	45.43	46.18	45.43	46.18	3,640	+2.20(+5.00%)
Apr 03, 2020	44.42	44.42	43.77	43.99	713	-0.96(-2.14%)
Apr 02, 2020	44.43	44.95	44.24	44.95	615	+0.80(+1.82%)
Apr 01, 2020	44.79	44.79	44.14	44.14	5,055	-1.52(-3.32%)
Mar 31, 2020	45.61	45.80	45.53	45.66	1,683	+0.01(+0.02%)
Mar 30, 2020	45.06	45.65	45.06	45.65	1,270	+0.53(+1.19%)
Mar 27, 2020	44.69	45.12	44.61	45.12	917	-1.39(-2.98%)
Mar 26, 2020	46.50	46.50	46.50	46.50	84	+1.58(+3.52%)
Mar 25, 2020	44.92	44.92	44.92	44.92	119	+1.78(+4.13%)
Mar 24, 2020	43.14	43.14	43.14	43.14	100	+2.57(+6.33%)
Mar 23, 2020	40.39	41.12	40.39	40.57	4,519	+0.24(+0.58%)
Mar 20, 2020	41.46	41.46	40.30	40.33	2,445	+0.56(+1.41%)
Mar 19, 2020	39.88	39.88	39.78	39.78	482	-0.18(-0.46%)
Mar 18, 2020	39.88	39.96	39.70	39.96	1,124	-1.45(-3.49%)
Mar 17, 2020	40.43	41.41	40.43	41.41	1,517	+0.70(+1.72%)
Mar 16, 2020	39.75	42.13	39.75	40.70	2,979	-5.27(-11.46%)
Mar 13, 2020	45.86	45.97	44.67	45.97	2,853	+2.24(+5.13%)
Mar 12, 2020	44.82	44.95	43.66	43.73	1,386	-5.44(-11.06%)
Mar 11, 2020	50.10	50.26	48.77	49.17	10,913	-2.72(-5.25%)
Mar 10, 2020	52.30	52.39	50.88	51.90	3,243	+1.12(+2.21%)
Mar 09, 2020	51.73	51.90	50.72	50.77	4,958	-4.05(-7.39%)
Mar 06, 2020	54.69	54.82	54.51	54.82	2,241	-0.64(-1.16%)
Mar 05, 2020	55.87	55.87	55.38	55.47	1,406	-1.92(-3.34%)
Mar 04, 2020	56.57	57.38	56.57	57.38	428	+1.47(+2.64%)
Mar 03, 2020	56.71	56.71	55.68	55.91	11,586	-0.18(-0.32%)
Mar 02, 2020	55.34	56.09	54.99	56.09	4,627	+0.91(+1.65%)
Feb 28, 2020	54.36	55.17	54.36	55.17	1,630	-0.39(-0.69%)
Feb 27, 2020	56.44	56.72	55.55	55.56	3,290	-1.67(-2.92%)
Feb 26, 2020	57.65	57.86	57.20	57.23	17,943	+0.12(+0.21%)
Feb 25, 2020	57.85	57.85	57.11	57.11	1,014	-1.26(-2.16%)
Feb 24, 2020	58.14	58.61	58.14	58.38	1,762	-2.56(-4.20%)
Feb 21, 2020	61.02	61.02	60.93	60.93	12,329	-0.25(-0.41%)
Feb 20, 2020	60.99	61.18	60.93	61.18	2,324	-0.42(-0.67%)
Feb 19, 2020	61.60	61.60	61.60	61.60	173	+0.53(+0.87%)
Feb 18, 2020	61.07	61.07	61.07	61.07	7	-0.04(-0.07%)
Feb 14, 2020	61.27	61.27	61.00	61.11	917	+0.14(+0.23%)
Feb 13, 2020	60.97	60.97	60.97	60.97	9	-0.27(-0.43%)
Feb 12, 2020	61.23	61.23	61.23	61.23	178	+0.30(+0.49%)
Feb 11, 2020	61.03	61.03	60.94	60.94	961	+0.59(+0.97%)
Feb 10, 2020	60.20	60.35	60.20	60.35	256	+0.10(+0.16%)
Feb 07, 2020	60.42	60.42	60.25	60.25	713	-0.64(-1.05%)
Feb 06, 2020	60.90	60.90	60.90	60.90	509	-0.08(-0.13%)
Feb 05, 2020	60.92	60.97	60.92	60.97	145	+0.64(+1.05%)
Feb 04, 2020	60.24	60.39	60.24	60.34	573	+0.96(+1.62%)

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.