Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.98	43.74	42.84	43.38	1,729,471	-0.94(-2.11%)
Apr 29, 2020	43.60	44.67	43.31	44.31	2,226,239	+1.83(+4.30%)
Apr 28, 2020	42.62	43.53	41.93	42.49	1,559,080	+0.72(+1.74%)
Apr 27, 2020	40.67	42.08	40.64	41.76	1,543,859	+1.33(+3.29%)
Apr 24, 2020	41.29	43.28	39.12	40.43	3,600,364	+0.26(+0.64%)
Apr 23, 2020	38.87	40.56	38.55	40.17	2,220,575	+2.23(+5.88%)
Apr 22, 2020	38.72	38.89	37.60	37.95	2,635,494	+0.05(+0.12%)
Apr 21, 2020	36.15	38.19	36.04	37.90	1,915,780	+0.10(+0.27%)
Apr 20, 2020	37.96	39.12	37.72	37.80	1,978,369	-1.88(-4.74%)
Apr 17, 2020	38.40	39.82	38.09	39.68	1,695,077	+2.61(+7.03%)
Apr 16, 2020	37.90	37.90	35.74	37.07	1,821,997	-0.72(-1.89%)
Apr 15, 2020	37.16	38.46	36.27	37.79	1,996,709	-0.51(-1.34%)
Apr 14, 2020	38.06	38.84	37.51	38.30	2,202,899	+0.74(+1.98%)
Apr 13, 2020	39.27	39.64	36.94	37.56	2,045,054	-2.16(-5.43%)
Apr 09, 2020	38.88	40.34	38.43	39.72	1,801,980	+1.73(+4.54%)
Apr 08, 2020	37.65	38.29	36.43	37.99	1,666,004	+1.13(+3.06%)
Apr 07, 2020	36.62	37.82	35.95	36.86	3,657,536	+1.85(+5.29%)
Apr 06, 2020	35.07	35.72	32.33	35.01	4,991,982	+0.17(+0.47%)
Apr 03, 2020	34.90	35.40	34.20	34.84	1,971,433	+0.13(+0.37%)
Apr 02, 2020	34.58	36.04	34.01	34.72	1,881,688	-0.31(-0.89%)
Apr 01, 2020	33.20	35.14	32.47	35.03	2,187,839	+0.39(+1.11%)
Mar 31, 2020	36.50	37.14	34.00	34.64	2,042,996	-2.35(-6.35%)
Mar 30, 2020	35.96	38.50	35.80	36.99	2,128,025	+1.19(+3.33%)
Mar 27, 2020	38.17	38.89	35.64	35.80	1,849,601	-4.08(-10.24%)
Mar 26, 2020	37.10	40.14	35.64	39.88	2,286,407	+3.29(+9.00%)
Mar 25, 2020	36.01	38.97	34.05	36.59	2,151,505	+0.63(+1.76%)
Mar 24, 2020	32.82	36.23	32.50	35.95	2,328,694	+4.60(+14.66%)
Mar 23, 2020	31.75	32.71	29.71	31.36	2,089,923	-0.76(-2.37%)
Mar 20, 2020	35.65	35.65	31.55	32.12	1,706,411	-2.94(-8.38%)
Mar 19, 2020	35.38	37.50	33.70	35.05	1,346,649	-1.08(-3.00%)
Mar 18, 2020	35.58	36.66	32.97	36.14	1,615,176	-1.90(-4.99%)
Mar 17, 2020	40.62	41.01	36.74	38.04	1,797,156	-1.83(-4.58%)
Mar 16, 2020	38.39	41.39	38.12	39.86	1,588,696	-3.48(-8.02%)
Mar 13, 2020	42.67	43.39	40.57	43.34	1,873,684	+3.37(+8.43%)
Mar 12, 2020	39.47	42.23	39.34	39.97	1,960,198	-2.71(-6.34%)
Mar 11, 2020	42.75	43.23	42.13	42.68	2,111,715	-1.46(-3.31%)
Mar 10, 2020	42.47	44.17	40.22	44.14	1,848,112	+3.15(+7.68%)
Mar 09, 2020	42.07	43.71	40.47	40.99	2,185,462	-4.03(-8.95%)
Mar 06, 2020	42.39	45.09	42.31	45.02	2,274,379	+1.26(+2.87%)
Mar 05, 2020	44.78	45.45	43.50	43.76	1,401,985	-2.28(-4.96%)
Mar 04, 2020	45.22	46.19	44.17	46.05	1,683,342	+1.60(+3.59%)
Mar 03, 2020	46.73	47.54	44.16	44.45	1,700,795	-2.41(-5.15%)
Mar 02, 2020	46.53	46.86	45.02	46.86	1,567,935	+0.61(+1.31%)
Feb 28, 2020	44.86	46.34	44.73	46.26	2,723,675	-0.32(-0.69%)
Feb 27, 2020	46.96	48.20	46.11	46.58	1,427,239	-1.38(-2.87%)
Feb 26, 2020	49.45	49.84	47.95	47.96	1,388,360	-1.10(-2.24%)
Feb 25, 2020	51.87	52.21	48.98	49.06	1,155,101	-2.95(-5.66%)
Feb 24, 2020	52.31	52.58	51.68	52.00	1,428,856	-2.02(-3.74%)
Feb 21, 2020	53.68	54.39	53.32	54.02	1,074,433	-0.05(-0.08%)
Feb 20, 2020	54.00	54.65	53.77	54.07	766,518	-0.22(-0.40%)
Feb 19, 2020	54.22	54.59	53.83	54.29	798,922	+0.11(+0.20%)
Feb 18, 2020	54.66	54.68	53.80	54.18	704,264	-0.75(-1.36%)
Feb 14, 2020	55.04	55.48	54.78	54.93	473,044	-0.18(-0.33%)
Feb 13, 2020	55.81	55.81	55.01	55.11	582,557	-0.66(-1.18%)
Feb 12, 2020	54.91	55.96	54.91	55.77	615,719	+1.00(+1.83%)
Feb 11, 2020	54.54	55.13	54.54	54.76	453,658	+0.58(+1.08%)
Feb 10, 2020	53.85	54.24	53.61	54.18	664,878	+0.14(+0.25%)
Feb 07, 2020	54.36	54.57	53.91	54.04	613,116	-0.77(-1.40%)
Feb 06, 2020	55.91	55.98	54.78	54.81	984,464	-0.97(-1.73%)
Feb 05, 2020	54.88	55.97	54.84	55.77	1,129,089	+1.60(+2.95%)
Feb 04, 2020	54.03	54.30	53.57	54.18	1,102,713	+1.06(+1.99%)

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.