Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.73	42.79	40.68	40.98	6,315,880	-2.12(-4.92%)
Apr 29, 2020	42.07	43.31	41.83	43.10	7,936,703	+2.30(+5.63%)
Apr 28, 2020	40.93	41.95	40.32	40.81	7,733,077	+1.23(+3.12%)
Apr 27, 2020	38.59	39.65	38.59	39.57	7,084,724	+1.26(+3.29%)
Apr 24, 2020	37.01	38.50	36.81	38.31	4,868,291	+1.50(+4.07%)
Apr 23, 2020	36.90	37.83	36.67	36.81	3,623,124	-0.11(-0.29%)
Apr 22, 2020	36.44	37.15	35.86	36.92	3,962,630	+1.95(+5.58%)
Apr 21, 2020	35.73	36.02	34.84	34.97	4,962,460	-1.34(-3.68%)
Apr 20, 2020	36.89	37.40	36.23	36.30	4,662,982	-1.23(-3.27%)
Apr 17, 2020	37.65	38.06	36.52	37.53	6,767,485	+1.30(+3.58%)
Apr 16, 2020	36.87	37.22	35.81	36.23	6,007,942	-0.47(-1.29%)
Apr 15, 2020	37.13	37.20	36.12	36.70	5,418,438	-1.57(-4.11%)
Apr 14, 2020	38.12	38.96	37.65	38.28	5,964,390	+1.11(+2.99%)
Apr 13, 2020	36.50	37.40	35.74	37.17	5,241,665	+0.52(+1.41%)
Apr 09, 2020	37.14	39.19	36.37	36.65	12,990,172	-0.50(-1.35%)
Apr 08, 2020	35.21	37.39	34.75	37.15	14,286,792	+2.89(+8.43%)
Apr 07, 2020	35.74	35.97	33.86	34.26	9,273,062	-0.30(-0.87%)
Apr 06, 2020	31.71	34.76	31.42	34.56	10,205,140	+4.64(+15.52%)
Apr 03, 2020	30.06	30.84	29.44	29.92	6,676,721	-0.44(-1.45%)
Apr 02, 2020	28.85	30.46	28.79	30.36	8,578,330	+1.02(+3.49%)
Apr 01, 2020	30.41	31.28	28.96	29.33	8,384,197	-2.34(-7.39%)
Mar 31, 2020	31.82	33.13	31.48	31.67	11,479,649	-0.56(-1.72%)
Mar 30, 2020	32.42	33.01	31.45	32.23	7,306,711	+0.37(+1.16%)
Mar 27, 2020	33.37	33.61	31.74	31.86	9,982,329	-2.95(-8.48%)
Mar 26, 2020	35.25	35.55	33.77	34.81	9,581,675	-0.19(-0.55%)
Mar 25, 2020	35.39	36.59	34.47	35.00	18,818,116	-0.37(-1.04%)
Mar 24, 2020	32.65	35.50	32.65	35.37	18,980,932	+4.77(+15.59%)
Mar 23, 2020	30.02	32.06	29.13	30.60	20,802,994	+2.74(+9.84%)
Mar 20, 2020	29.02	30.07	27.23	27.86	10,911,376	-0.43(-1.52%)
Mar 19, 2020	25.96	29.45	24.83	28.29	14,151,206	+1.22(+4.50%)
Mar 18, 2020	26.31	28.42	25.49	27.07	14,488,500	-2.13(-7.28%)
Mar 17, 2020	27.33	29.42	25.63	29.20	15,980,996	+3.14(+12.07%)
Mar 16, 2020	28.71	30.69	26.05	26.05	14,175,884	-6.63(-20.29%)
Mar 13, 2020	31.18	32.70	29.15	32.69	14,146,129	+3.57(+12.28%)
Mar 12, 2020	32.59	32.89	28.89	29.11	22,095,190	-5.18(-15.10%)
Mar 11, 2020	36.88	37.42	34.20	34.29	20,143,372	-3.77(-9.92%)
Mar 10, 2020	37.83	38.31	35.53	38.06	13,723,419	+1.64(+4.51%)
Mar 09, 2020	37.55	38.47	36.41	36.42	13,047,049	-4.20(-10.35%)
Mar 06, 2020	39.89	41.43	39.67	40.62	11,645,837	-0.80(-1.94%)
Mar 05, 2020	42.06	42.78	41.15	41.43	8,898,256	-2.14(-4.91%)
Mar 04, 2020	42.42	43.72	41.59	43.57	9,642,200	+1.80(+4.31%)
Mar 03, 2020	44.03	45.30	41.67	41.77	12,139,929	-2.71(-6.10%)
Mar 02, 2020	42.79	44.51	42.09	44.48	9,897,403	+2.11(+4.97%)
Feb 28, 2020	40.54	43.16	40.17	42.37	11,729,965	+0.39(+0.92%)
Feb 27, 2020	43.03	43.80	41.93	41.99	8,828,096	-2.28(-5.16%)
Feb 26, 2020	45.97	46.45	43.98	44.27	7,980,741	-1.13(-2.48%)
Feb 25, 2020	47.14	47.22	44.97	45.40	5,823,730	-1.38(-2.95%)
Feb 24, 2020	47.18	48.02	46.69	46.78	7,395,938	-2.31(-4.71%)
Feb 21, 2020	50.06	50.36	48.86	49.09	4,331,627	-1.42(-2.82%)
Feb 20, 2020	50.81	51.17	50.02	50.51	2,734,112	-0.62(-1.21%)
Feb 19, 2020	50.30	51.20	50.18	51.13	3,469,796	+1.33(+2.67%)
Feb 18, 2020	50.39	50.65	49.75	49.80	2,356,451	-1.12(-2.19%)
Feb 14, 2020	51.56	51.66	50.58	50.92	2,357,252	-0.47(-0.92%)
Feb 13, 2020	50.76	51.66	50.34	51.39	3,921,955	+0.31(+0.61%)
Feb 12, 2020	50.98	51.60	50.90	51.07	4,301,027	+0.39(+0.77%)
Feb 11, 2020	50.75	51.58	50.35	50.68	6,176,244	+0.33(+0.66%)
Feb 10, 2020	48.99	50.36	48.89	50.35	4,317,501	+0.90(+1.83%)
Feb 07, 2020	50.12	50.28	49.30	49.45	5,377,543	-1.06(-2.09%)
Feb 06, 2020	50.53	50.74	49.65	50.51	4,544,151	-0.01(-0.03%)
Feb 05, 2020	50.28	51.94	49.00	50.52	13,231,709	+3.17(+6.69%)
Feb 04, 2020	46.89	47.57	46.60	47.35	7,323,358	+1.94(+4.26%)

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.