Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	29.72	30.66	29.20	30.24	64,487,300	+0.27(+0.90%)
Apr 29, 2020	28.54	30.77	28.48	29.97	104,287,720	+1.24(+4.31%)
Apr 28, 2020	28.18	29.49	27.34	28.73	55,933,864	+0.56(+1.99%)
Apr 27, 2020	28.83	28.94	27.92	28.17	14,681,583	-0.21(-0.75%)
Apr 24, 2020	29.22	29.44	27.87	28.38	15,664,254	-0.89(-3.04%)
Apr 23, 2020	28.84	29.77	28.63	29.27	12,020,106	+0.52(+1.82%)
Apr 22, 2020	29.64	29.81	27.87	28.75	16,209,457	-0.57(-1.95%)
Apr 21, 2020	29.08	30.22	28.64	29.32	12,976,430	-0.74(-2.45%)
Apr 20, 2020	29.65	30.46	28.55	30.05	15,028,068	-0.13(-0.42%)
Apr 17, 2020	31.45	31.88	29.90	30.18	20,813,674	+0.49(+1.66%)
Apr 16, 2020	31.08	31.30	29.22	29.69	18,378,524	-2.07(-6.52%)
Apr 15, 2020	34.01	34.12	31.47	31.76	20,674,872	-1.90(-5.64%)
Apr 14, 2020	34.03	34.88	33.59	33.65	9,114,679	+0.50(+1.52%)
Apr 13, 2020	35.53	35.53	32.66	33.15	9,364,540	-2.14(-6.06%)
Apr 09, 2020	35.12	36.10	33.99	35.29	10,731,034	+2.10(+6.33%)
Apr 08, 2020	32.47	33.65	31.57	33.19	9,214,008	+1.48(+4.67%)
Apr 07, 2020	32.74	34.28	31.27	31.71	14,496,556	+2.00(+6.74%)
Apr 06, 2020	30.76	30.93	29.03	29.71	14,290,526	+0.15(+0.52%)
Apr 03, 2020	30.32	30.85	28.77	29.55	10,247,684	-0.93(-3.05%)
Apr 02, 2020	31.07	31.78	29.87	30.48	8,115,542	-0.52(-1.69%)
Apr 01, 2020	32.95	33.09	30.78	31.00	8,827,070	-3.45(-10.03%)
Mar 31, 2020	34.13	36.26	33.82	34.46	8,059,113	+0.49(+1.45%)
Mar 30, 2020	34.37	35.95	33.38	33.96	7,690,234	-1.24(-3.52%)
Mar 27, 2020	38.55	38.84	34.93	35.20	8,574,926	-4.69(-11.76%)
Mar 26, 2020	39.58	42.15	38.76	39.90	9,288,800	+1.77(+4.64%)
Mar 25, 2020	40.18	40.38	36.10	38.12	16,889,856	+1.68(+4.62%)
Mar 24, 2020	36.96	37.86	34.88	36.44	13,211,463	+3.80(+11.65%)
Mar 23, 2020	30.66	33.37	29.27	32.64	9,931,231	+1.73(+5.60%)
Mar 20, 2020	31.02	32.85	28.69	30.91	13,039,990	+1.04(+3.50%)
Mar 19, 2020	33.53	33.92	29.51	29.86	18,655,504	-4.15(-12.20%)
Mar 18, 2020	34.62	35.24	28.21	34.01	14,690,655	-3.00(-8.10%)
Mar 17, 2020	36.97	39.37	34.83	37.01	8,404,591	+0.71(+1.95%)
Mar 16, 2020	35.32	38.17	34.69	36.31	16,379,043	-3.64(-9.11%)
Mar 13, 2020	37.92	39.94	35.13	39.94	14,787,467	+5.04(+14.44%)
Mar 12, 2020	38.06	39.29	34.46	34.90	16,898,822	-6.21(-15.11%)
Mar 11, 2020	42.57	42.94	40.28	41.11	10,861,407	-2.97(-6.74%)
Mar 10, 2020	43.81	44.37	41.13	44.08	9,678,751	+2.57(+6.20%)
Mar 09, 2020	41.50	44.13	41.34	41.51	9,922,195	-2.74(-6.19%)
Mar 06, 2020	42.15	45.28	41.34	44.25	11,066,391	+0.46(+1.06%)
Mar 05, 2020	43.60	44.22	42.75	43.78	11,134,657	-1.63(-3.58%)
Mar 04, 2020	44.40	45.54	43.40	45.41	9,288,073	+1.66(+3.80%)
Mar 03, 2020	46.00	46.82	43.59	43.75	7,580,428	-1.51(-3.34%)
Mar 02, 2020	44.86	45.48	42.74	45.26	9,381,114	+0.73(+1.65%)
Feb 28, 2020	43.44	45.08	43.36	44.52	12,297,782	-0.42(-0.94%)
Feb 27, 2020	45.45	47.43	43.99	44.95	10,737,609	-2.19(-4.64%)
Feb 26, 2020	48.28	48.66	46.34	47.14	9,633,994	-0.73(-1.53%)
Feb 25, 2020	52.45	52.53	47.76	47.87	9,698,015	-4.29(-8.22%)
Feb 24, 2020	52.77	53.01	51.43	52.16	7,817,893	-2.33(-4.28%)
Feb 21, 2020	54.49	54.75	53.46	54.49	2,411,523	-0.40(-0.72%)
Feb 20, 2020	54.98	55.43	54.66	54.89	3,034,279	-0.16(-0.30%)
Feb 19, 2020	55.60	55.66	55.00	55.05	2,214,136	-0.47(-0.85%)
Feb 18, 2020	55.91	56.23	55.31	55.52	3,202,112	-0.36(-0.64%)
Feb 14, 2020	56.56	56.71	55.80	55.88	2,574,608	-0.55(-0.97%)
Feb 13, 2020	55.96	56.57	55.76	56.43	2,491,733	+0.06(+0.10%)
Feb 12, 2020	56.17	56.53	55.91	56.37	2,317,807	+0.53(+0.95%)
Feb 11, 2020	55.73	56.47	55.51	55.84	2,955,193	+0.49(+0.89%)
Feb 10, 2020	55.14	55.42	54.49	55.35	2,990,047	+0.15(+0.28%)
Feb 07, 2020	55.39	55.63	54.93	55.19	2,804,711	-0.44(-0.80%)
Feb 06, 2020	55.31	55.92	55.02	55.64	4,494,216	+0.74(+1.35%)
Feb 05, 2020	54.39	55.16	54.09	54.89	3,281,141	+1.22(+2.28%)
Feb 04, 2020	53.97	54.34	53.50	53.67	3,754,916	+0.44(+0.83%)

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.