Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	43.96	44.54	43.09	44.15	5,649,857	-1.51(-3.30%)
Apr 29, 2020	43.99	45.75	43.70	45.66	4,040,058	+3.25(+7.65%)
Apr 28, 2020	41.04	42.52	40.57	42.42	5,446,471	+2.48(+6.22%)
Apr 27, 2020	38.19	40.24	38.10	39.93	2,987,254	+1.80(+4.72%)
Apr 24, 2020	38.40	38.77	37.36	38.13	3,057,840	+0.52(+1.38%)
Apr 23, 2020	37.39	39.28	37.33	37.62	2,184,854	+0.96(+2.62%)
Apr 22, 2020	36.81	37.17	35.90	36.66	2,509,247	+1.13(+3.17%)
Apr 21, 2020	35.16	35.98	33.78	35.53	5,540,879	-1.36(-3.68%)
Apr 20, 2020	38.37	38.89	36.72	36.88	3,891,747	-2.88(-7.24%)
Apr 17, 2020	38.29	40.66	38.29	39.76	5,481,616	+2.09(+5.54%)
Apr 16, 2020	39.97	40.56	37.24	37.68	3,573,044	-2.48(-6.17%)
Apr 15, 2020	42.59	43.01	39.35	40.15	4,278,581	-4.53(-10.13%)
Apr 14, 2020	45.17	45.36	43.65	44.68	3,776,744	+0.46(+1.03%)
Apr 13, 2020	44.66	45.08	43.29	44.22	3,572,848	-0.68(-1.51%)
Apr 09, 2020	43.09	45.69	42.41	44.90	4,902,283	+2.64(+6.24%)
Apr 08, 2020	40.19	42.51	39.51	42.26	2,676,365	+2.91(+7.40%)
Apr 07, 2020	40.95	41.85	39.07	39.35	3,353,763	+1.35(+3.55%)
Apr 06, 2020	36.82	38.49	36.82	38.00	3,390,446	+2.88(+8.20%)
Apr 03, 2020	35.24	36.04	34.66	35.12	3,627,330	+0.14(+0.39%)
Apr 02, 2020	34.55	37.44	34.33	34.99	5,141,901	+0.68(+1.98%)
Apr 01, 2020	35.23	36.05	33.91	34.31	4,292,596	-3.50(-9.27%)
Mar 31, 2020	37.29	38.40	37.16	37.81	4,306,298	+0.04(+0.10%)
Mar 30, 2020	37.12	38.67	36.64	37.78	3,304,118	+0.14(+0.36%)
Mar 27, 2020	38.99	39.31	37.00	37.64	4,710,660	-3.45(-8.40%)
Mar 26, 2020	39.05	41.52	39.05	41.09	6,864,655	+1.39(+3.51%)
Mar 25, 2020	35.81	40.32	35.35	39.70	6,395,110	+5.19(+15.04%)
Mar 24, 2020	33.54	35.06	32.02	34.51	5,534,657	+3.66(+11.85%)
Mar 23, 2020	31.95	32.50	30.48	30.85	5,229,612	-1.15(-3.60%)
Mar 20, 2020	32.73	33.77	30.77	32.00	9,809,423	-0.94(-2.85%)
Mar 19, 2020	30.45	35.97	29.88	32.94	8,378,410	+2.03(+6.56%)
Mar 18, 2020	29.26	32.55	28.27	30.91	8,904,610	-0.88(-2.76%)
Mar 17, 2020	27.54	32.21	27.12	31.79	12,100,245	+5.20(+19.54%)
Mar 16, 2020	30.11	33.71	25.68	26.59	10,161,361	-9.10(-25.49%)
Mar 13, 2020	38.10	38.26	32.02	35.69	11,210,113	+0.59(+1.67%)
Mar 12, 2020	37.30	37.30	34.33	35.10	10,779,638	-6.04(-14.69%)
Mar 11, 2020	44.01	44.33	41.09	41.14	8,720,889	-4.37(-9.61%)
Mar 10, 2020	47.83	48.05	44.06	45.52	4,807,969	+0.10(+0.22%)
Mar 09, 2020	49.52	51.81	45.41	45.42	5,747,551	-9.43(-17.20%)
Mar 06, 2020	54.41	56.50	53.97	54.85	4,696,747	-1.46(-2.60%)
Mar 05, 2020	55.61	56.54	55.32	56.31	3,604,324	-1.01(-1.75%)
Mar 04, 2020	55.96	57.38	54.13	57.32	2,943,075	+2.28(+4.14%)
Mar 03, 2020	56.76	58.11	53.76	55.04	3,870,702	-1.74(-3.06%)
Mar 02, 2020	55.12	56.82	54.00	56.78	4,765,375	+2.33(+4.28%)
Feb 28, 2020	52.70	54.78	52.19	54.45	5,455,104	+1.23(+2.30%)
Feb 27, 2020	54.33	55.95	53.18	53.22	4,486,462	-2.62(-4.69%)
Feb 26, 2020	57.34	57.75	55.58	55.84	3,992,390	-0.77(-1.35%)
Feb 25, 2020	60.10	60.36	56.15	56.60	3,205,733	-3.18(-5.32%)
Feb 24, 2020	59.80	60.28	59.22	59.79	3,583,385	-2.45(-3.93%)
Feb 21, 2020	62.09	62.62	61.79	62.23	2,105,174	-0.33(-0.53%)
Feb 20, 2020	61.39	62.92	61.22	62.56	2,178,358	+1.05(+1.71%)
Feb 19, 2020	61.24	61.72	61.16	61.51	1,718,916	+0.47(+0.77%)
Feb 18, 2020	61.58	62.08	60.34	61.04	1,543,321	-0.96(-1.55%)
Feb 14, 2020	62.79	62.90	61.46	62.00	2,525,490	-0.67(-1.07%)
Feb 13, 2020	63.65	64.07	62.59	62.67	2,021,889	-1.59(-2.48%)
Feb 12, 2020	63.93	65.06	63.47	64.26	2,777,044	+1.23(+1.95%)
Feb 11, 2020	62.13	63.65	62.02	63.03	2,101,148	+1.53(+2.49%)
Feb 10, 2020	61.32	62.14	60.92	61.50	3,271,232	-0.13(-0.21%)
Feb 07, 2020	61.96	62.01	60.97	61.63	1,763,993	-0.96(-1.54%)
Feb 06, 2020	63.34	63.38	61.63	62.59	2,318,369	-0.53(-0.83%)
Feb 05, 2020	62.30	63.19	62.00	63.11	3,720,879	+1.77(+2.89%)
Feb 04, 2020	60.53	62.53	60.06	61.34	3,954,536	+2.18(+3.68%)

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.