Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	35.64	36.48	34.19	35.24	14,048,941	-0.09(-0.26%)
Apr 29, 2020	33.54	35.61	33.18	35.33	15,477,016	+3.12(+9.69%)
Apr 28, 2020	31.72	32.64	31.44	32.21	11,284,367	+1.11(+3.58%)
Apr 27, 2020	30.03	31.31	29.03	31.10	9,914,962	+0.89(+2.94%)
Apr 24, 2020	30.95	31.22	29.95	30.21	10,377,208	-0.08(-0.25%)
Apr 23, 2020	30.64	31.14	29.61	30.28	11,764,833	+1.00(+3.43%)
Apr 22, 2020	29.46	29.74	28.91	29.28	14,395,610	+1.50(+5.39%)
Apr 21, 2020	27.58	28.57	27.30	27.78	16,294,242	-1.16(-3.99%)
Apr 20, 2020	27.18	29.86	27.12	28.94	15,800,262	-0.58(-1.96%)
Apr 17, 2020	26.77	29.60	26.66	29.51	15,724,881	+3.51(+13.49%)
Apr 16, 2020	26.65	26.98	25.55	26.01	15,784,961	-0.95(-3.51%)
Apr 15, 2020	26.93	27.62	25.72	26.95	13,562,336	-1.57(-5.52%)
Apr 14, 2020	28.77	28.85	28.18	28.53	13,238,770	-0.18(-0.64%)
Apr 13, 2020	30.08	30.12	28.27	28.71	12,211,389	-0.36(-1.24%)
Apr 09, 2020	31.75	31.79	27.86	29.07	16,964,464	-0.80(-2.66%)
Apr 08, 2020	28.50	30.04	28.35	29.87	9,757,209	+2.02(+7.24%)
Apr 07, 2020	29.20	30.08	27.64	27.85	13,981,898	+0.39(+1.43%)
Apr 06, 2020	28.02	28.29	26.61	27.46	16,165,418	-0.09(-0.33%)
Apr 03, 2020	28.97	29.28	26.46	27.55	13,744,487	-0.80(-2.81%)
Apr 02, 2020	26.16	29.65	25.71	28.34	17,550,728	+3.55(+14.31%)
Apr 01, 2020	24.54	25.56	24.13	24.79	13,257,997	-0.99(-3.83%)
Mar 31, 2020	25.14	26.72	24.87	25.78	16,111,056	+1.26(+5.16%)
Mar 30, 2020	23.86	25.23	23.04	24.52	13,248,306	+0.03(+0.14%)
Mar 27, 2020	25.21	25.34	24.11	24.48	12,719,824	-2.38(-8.85%)
Mar 26, 2020	26.05	27.17	25.45	26.86	16,220,616	+0.96(+3.72%)
Mar 25, 2020	26.14	27.25	24.68	25.90	17,078,520	+0.17(+0.65%)
Mar 24, 2020	22.14	25.84	22.14	25.73	19,977,468	+5.18(+25.21%)
Mar 23, 2020	22.39	22.58	19.55	20.55	19,398,950	-1.92(-8.53%)
Mar 20, 2020	22.65	23.76	21.67	22.47	28,421,768	+1.05(+4.88%)
Mar 19, 2020	19.36	21.76	17.58	21.42	18,701,644	+2.44(+12.88%)
Mar 18, 2020	20.30	21.43	17.44	18.98	20,352,344	-3.00(-13.64%)
Mar 17, 2020	22.06	22.47	20.42	21.97	22,332,078	+0.14(+0.65%)
Mar 16, 2020	23.01	26.07	21.69	21.83	16,454,869	-4.44(-16.89%)
Mar 13, 2020	25.61	26.57	23.09	26.27	20,914,858	+2.66(+11.28%)
Mar 12, 2020	25.40	26.29	23.29	23.61	19,805,972	-3.65(-13.39%)
Mar 11, 2020	28.12	28.41	26.38	27.25	22,054,610	-1.94(-6.65%)
Mar 10, 2020	30.67	31.32	27.62	29.20	24,280,158	+0.68(+2.38%)
Mar 09, 2020	28.42	30.30	26.79	28.52	35,625,848	-9.43(-24.84%)
Mar 06, 2020	38.49	38.91	37.40	37.94	17,328,240	-1.98(-4.97%)
Mar 05, 2020	40.16	40.71	39.16	39.93	11,472,665	-1.45(-3.50%)
Mar 04, 2020	40.81	41.48	39.96	41.38	10,661,383	+1.10(+2.72%)
Mar 03, 2020	41.46	43.10	39.72	40.28	14,079,596	-0.93(-2.25%)
Mar 02, 2020	41.28	41.33	39.24	41.21	12,748,014	+0.68(+1.67%)
Feb 28, 2020	38.12	40.55	37.77	40.53	19,782,556	+1.08(+2.74%)
Feb 27, 2020	41.52	41.53	39.45	39.45	17,531,988	-3.38(-7.90%)
Feb 26, 2020	45.22	45.41	42.78	42.83	13,913,846	-2.23(-4.94%)
Feb 25, 2020	47.31	47.45	44.82	45.06	12,480,668	-2.13(-4.52%)
Feb 24, 2020	47.00	47.66	46.87	47.19	12,363,532	-1.72(-3.52%)
Feb 21, 2020	48.82	49.06	48.36	48.92	6,231,844	-0.37(-0.75%)
Feb 20, 2020	49.60	49.85	49.03	49.29	6,875,330	-0.32(-0.64%)
Feb 19, 2020	49.18	49.69	49.12	49.60	6,248,423	+0.80(+1.65%)
Feb 18, 2020	48.89	49.03	48.31	48.80	4,704,403	-0.27(-0.55%)
Feb 14, 2020	49.28	49.47	48.70	49.07	5,022,963	-0.17(-0.34%)
Feb 13, 2020	49.46	49.76	49.05	49.24	7,162,724	-0.44(-0.88%)
Feb 12, 2020	49.79	50.83	49.49	49.67	7,101,073	+0.87(+1.79%)
Feb 11, 2020	48.91	49.05	48.38	48.80	7,390,745	+0.70(+1.45%)
Feb 10, 2020	47.76	48.32	47.55	48.10	8,127,673	-0.10(-0.21%)
Feb 07, 2020	48.05	48.52	47.84	48.20	6,114,012	-0.35(-0.72%)
Feb 06, 2020	49.10	49.10	48.15	48.55	7,100,675	-0.31(-0.63%)
Feb 05, 2020	47.61	49.00	47.23	48.86	15,510,417	+1.90(+4.05%)
Feb 04, 2020	48.98	49.72	46.90	46.95	16,121,139	-2.24(-4.55%)

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.