Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.87	42.88	40.76	41.13	2,954,631	-1.54(-3.61%)
Apr 29, 2020	42.20	43.79	41.73	42.67	2,041,505	+1.68(+4.10%)
Apr 28, 2020	42.44	42.72	40.84	40.99	2,073,061	-0.81(-1.94%)
Apr 27, 2020	40.00	41.96	39.91	41.80	1,685,308	+1.25(+3.08%)
Apr 24, 2020	39.50	40.99	39.47	40.55	2,011,100	+1.32(+3.36%)
Apr 23, 2020	40.17	40.40	38.72	39.23	2,182,004	-0.34(-0.86%)
Apr 22, 2020	40.01	40.67	39.29	39.57	1,834,684	-0.14(-0.35%)
Apr 21, 2020	38.15	39.95	37.08	39.71	2,006,982	+0.02(+0.05%)
Apr 20, 2020	37.50	40.86	37.50	39.69	2,208,319	-0.33(-0.82%)
Apr 17, 2020	37.63	40.16	37.41	40.02	2,561,600	+2.64(+7.06%)
Apr 16, 2020	37.80	37.84	36.77	37.38	1,294,885	-0.38(-1.01%)
Apr 15, 2020	37.82	37.95	36.27	37.76	2,993,599	-1.36(-3.48%)
Apr 14, 2020	39.83	39.98	38.52	39.12	1,602,387	+0.46(+1.19%)
Apr 13, 2020	40.00	40.82	37.85	38.66	1,294,123	-0.58(-1.48%)
Apr 09, 2020	38.46	40.22	37.80	39.24	2,201,600	+1.88(+5.03%)
Apr 08, 2020	36.44	37.53	36.05	37.36	1,213,087	+1.43(+3.98%)
Apr 07, 2020	38.03	38.54	35.81	35.93	1,789,234	-0.91(-2.47%)
Apr 06, 2020	35.60	37.45	35.01	36.84	2,071,572	+1.23(+3.45%)
Apr 03, 2020	36.03	36.50	32.64	35.61	2,258,900	+0.24(+0.68%)
Apr 02, 2020	36.55	38.89	34.71	35.37	2,662,818	+0.61(+1.75%)
Apr 01, 2020	34.65	35.56	33.60	34.76	2,152,838	-1.73(-4.74%)
Mar 31, 2020	35.87	36.72	33.68	36.49	3,079,299	+3.18(+9.55%)
Mar 30, 2020	33.65	34.67	31.68	33.31	2,086,161	-0.30(-0.89%)
Mar 27, 2020	33.26	35.22	32.50	33.61	3,148,700	-0.91(-2.64%)
Mar 26, 2020	32.85	36.47	31.66	34.52	3,318,528	+1.70(+5.18%)
Mar 25, 2020	29.84	33.75	29.32	32.82	3,581,214	+3.36(+11.41%)
Mar 24, 2020	28.78	30.77	28.78	29.46	2,524,136	+1.68(+6.05%)
Mar 23, 2020	29.51	29.76	26.26	27.78	4,447,010	-1.95(-6.56%)
Mar 20, 2020	30.48	34.11	24.27	29.73	7,091,400	+1.12(+3.91%)
Mar 19, 2020	29.04	32.30	27.12	28.61	4,670,824	-0.56(-1.92%)
Mar 18, 2020	29.38	30.38	22.02	29.17	5,075,727	-2.34(-7.43%)
Mar 17, 2020	33.58	33.70	30.50	31.51	4,616,392	-1.86(-5.57%)
Mar 16, 2020	35.20	36.05	33.37	33.37	3,917,143	-6.71(-16.74%)
Mar 13, 2020	39.75	41.37	37.47	40.08	2,528,300	+2.08(+5.47%)
Mar 12, 2020	39.89	41.23	37.68	38.00	3,856,964	-6.25(-14.12%)
Mar 11, 2020	44.66	46.68	43.62	44.25	2,787,585	-2.00(-4.32%)
Mar 10, 2020	44.14	47.75	39.15	46.25	5,239,725	+6.13(+15.28%)
Mar 09, 2020	45.15	48.83	39.90	40.12	4,849,629	-12.02(-23.05%)
Mar 06, 2020	53.61	53.76	51.81	52.14	2,115,100	-2.83(-5.15%)
Mar 05, 2020	56.21	56.93	54.44	54.97	1,208,793	-2.06(-3.61%)
Mar 04, 2020	57.36	57.74	56.27	57.03	1,745,810	+0.52(+0.92%)
Mar 03, 2020	56.97	58.13	55.40	56.51	1,731,573	-0.23(-0.41%)
Mar 02, 2020	54.90	57.75	54.90	56.74	2,547,896	+2.19(+4.01%)
Feb 28, 2020	54.16	55.00	52.30	54.55	2,919,800	-0.59(-1.07%)
Feb 27, 2020	56.15	56.69	54.03	55.14	2,852,407	-1.86(-3.26%)
Feb 26, 2020	57.75	58.49	56.77	57.00	2,696,646	-0.80(-1.38%)
Feb 25, 2020	60.00	60.10	57.78	57.80	2,243,772	-2.16(-3.60%)
Feb 24, 2020	59.58	60.17	58.90	59.96	1,335,232	-0.49(-0.81%)
Feb 21, 2020	60.58	60.78	60.16	60.45	1,212,700	-0.35(-0.58%)
Feb 20, 2020	60.98	60.98	60.23	60.80	1,461,285	+0.09(+0.15%)
Feb 19, 2020	60.57	60.85	60.36	60.71	936,783	+0.28(+0.46%)
Feb 18, 2020	59.80	60.61	59.71	60.43	2,062,042	+0.37(+0.62%)
Feb 14, 2020	59.79	60.39	59.32	60.06	959,000	+0.83(+1.40%)
Feb 13, 2020	59.50	59.79	59.09	59.23	1,425,490	-0.31(-0.52%)
Feb 12, 2020	59.31	60.20	59.13	59.54	675,853	+0.66(+1.12%)
Feb 11, 2020	59.39	59.56	58.41	58.88	828,771	-0.16(-0.27%)
Feb 10, 2020	59.00	59.54	58.91	59.04	969,976	-0.26(-0.44%)
Feb 07, 2020	59.25	59.90	58.85	59.30	1,135,300	-0.15(-0.25%)
Feb 06, 2020	59.74	60.30	59.30	59.45	1,275,309	-1.10(-1.82%)
Feb 05, 2020	60.89	62.10	60.33	60.55	2,082,377	+0.19(+0.31%)
Feb 04, 2020	60.19	61.19	60.19	60.36	1,000,695	+0.49(+0.82%)

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.