Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	29.22	29.34	28.33	28.44	3,480,541	-1.19(-4.00%)
Apr 29, 2020	28.53	29.78	28.33	29.63	3,537,136	+1.93(+6.95%)
Apr 28, 2020	28.17	28.48	27.68	27.70	3,627,083	+0.17(+0.61%)
Apr 27, 2020	27.13	27.60	26.94	27.53	2,722,104	+0.73(+2.73%)
Apr 24, 2020	26.91	27.18	26.57	26.80	2,678,537	+0.03(+0.13%)
Apr 23, 2020	27.05	27.20	26.67	26.77	3,146,694	-0.14(-0.53%)
Apr 22, 2020	27.32	27.45	26.84	26.91	2,566,310	+0.11(+0.41%)
Apr 21, 2020	27.10	27.50	26.73	26.80	1,794,210	-0.97(-3.48%)
Apr 20, 2020	27.78	28.35	27.55	27.77	2,435,534	-0.64(-2.25%)
Apr 17, 2020	28.65	28.87	27.80	28.41	2,473,539	+0.93(+3.40%)
Apr 16, 2020	28.08	28.10	27.33	27.47	1,856,417	-0.43(-1.54%)
Apr 15, 2020	27.75	28.47	27.44	27.90	2,201,665	-0.88(-3.07%)
Apr 14, 2020	28.98	29.14	28.20	28.79	3,273,079	+0.38(+1.33%)
Apr 13, 2020	29.42	29.43	27.92	28.41	2,347,111	-1.08(-3.68%)
Apr 09, 2020	29.17	30.21	28.83	29.49	3,392,822	+0.82(+2.87%)
Apr 08, 2020	27.32	28.90	26.91	28.67	3,784,075	+1.97(+7.37%)
Apr 07, 2020	28.17	28.56	26.52	26.70	3,602,942	+0.21(+0.79%)
Apr 06, 2020	25.31	26.62	25.31	26.49	3,426,120	+2.15(+8.85%)
Apr 03, 2020	24.48	25.02	23.71	24.34	4,475,843	-0.02(-0.07%)
Apr 02, 2020	23.49	24.94	22.92	24.35	3,220,702	-10.65(-30.42%)
Apr 01, 2020	35.80	36.16	34.86	35.00	2,534,290	-2.21(-5.94%)
Mar 31, 2020	36.81	37.77	36.40	37.21	2,715,325	+0.11(+0.29%)
Mar 30, 2020	35.37	37.21	34.41	37.10	4,506,308	+1.56(+4.38%)
Mar 27, 2020	34.98	36.98	33.95	35.55	4,161,210	-1.19(-3.23%)
Mar 26, 2020	36.92	38.42	36.20	36.73	7,825,834	+0.97(+2.70%)
Mar 25, 2020	32.80	37.78	32.80	35.77	7,970,337	+3.52(+10.90%)
Mar 24, 2020	31.23	33.11	29.68	32.25	7,187,148	+4.43(+15.93%)
Mar 23, 2020	32.29	32.42	27.21	27.82	9,715,488	-4.68(-14.41%)
Mar 20, 2020	37.01	38.21	32.09	32.50	4,204,017	-3.73(-10.28%)
Mar 19, 2020	34.73	36.79	32.50	36.23	4,054,402	+1.14(+3.26%)
Mar 18, 2020	35.74	36.29	28.40	35.09	7,533,451	-3.04(-7.98%)
Mar 17, 2020	38.80	39.65	36.62	38.13	6,229,135	+0.07(+0.18%)
Mar 16, 2020	37.91	40.27	37.84	38.06	3,224,472	-6.66(-14.89%)
Mar 13, 2020	41.17	44.77	39.53	44.72	4,667,048	+5.62(+14.37%)
Mar 12, 2020	42.65	42.89	38.03	39.11	7,431,289	-6.17(-13.63%)
Mar 11, 2020	46.45	46.91	44.73	45.28	3,487,823	-2.46(-5.14%)
Mar 10, 2020	47.94	48.24	45.84	47.73	4,592,561	+1.61(+3.50%)
Mar 09, 2020	48.26	48.39	46.11	46.12	4,891,315	-5.74(-11.08%)
Mar 06, 2020	51.02	52.03	50.39	51.86	1,887,200	-0.46(-0.88%)
Mar 05, 2020	51.94	52.85	51.62	52.33	1,766,611	-0.92(-1.72%)
Mar 04, 2020	52.47	53.41	52.22	53.24	1,725,320	+1.87(+3.63%)
Mar 03, 2020	52.31	53.22	51.24	51.38	2,245,883	-0.77(-1.48%)
Mar 02, 2020	50.75	52.17	49.87	52.15	3,562,841	+1.72(+3.42%)
Feb 28, 2020	49.42	50.46	48.07	50.43	6,171,005	-0.72(-1.41%)
Feb 27, 2020	52.14	52.79	50.96	51.15	4,162,290	-1.94(-3.65%)
Feb 26, 2020	53.24	54.40	53.08	53.09	2,411,771	-0.15(-0.28%)
Feb 25, 2020	55.07	55.37	52.92	53.24	2,229,836	-1.59(-2.89%)
Feb 24, 2020	55.02	55.80	54.74	54.82	2,808,398	-2.04(-3.58%)
Feb 21, 2020	57.00	57.14	56.29	56.86	1,368,735	-0.18(-0.31%)
Feb 20, 2020	56.68	57.13	56.29	57.04	1,046,787	+0.32(+0.56%)
Feb 19, 2020	56.52	56.95	56.38	56.72	1,195,975	+0.31(+0.55%)
Feb 18, 2020	56.54	56.88	56.04	56.41	2,046,519	-0.35(-0.62%)
Feb 14, 2020	55.85	57.08	55.67	56.76	1,979,828	+1.11(+2.00%)
Feb 13, 2020	54.19	55.79	53.66	55.65	1,881,561	+1.70(+3.16%)
Feb 12, 2020	53.86	54.09	53.28	53.95	1,362,455	+0.25(+0.47%)
Feb 11, 2020	53.56	54.02	53.38	53.70	962,760	+0.39(+0.74%)
Feb 10, 2020	52.99	53.39	52.99	53.30	992,171	+0.15(+0.28%)
Feb 07, 2020	53.45	53.68	53.09	53.15	1,124,968	-0.48(-0.90%)
Feb 06, 2020	52.90	53.75	52.81	53.64	1,744,105	+0.89(+1.69%)
Feb 05, 2020	52.70	52.83	52.31	52.74	1,086,945	+0.36(+0.69%)
Feb 04, 2020	52.30	52.67	52.14	52.39	1,218,746	+0.66(+1.28%)

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.