Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	43.24	43.79	42.19	42.61	5,811,658	-1.56(-3.54%)
Apr 29, 2020	44.31	45.08	44.02	44.17	4,814,411	+1.40(+3.27%)
Apr 28, 2020	42.35	43.05	41.19	42.77	4,349,238	+1.43(+3.45%)
Apr 27, 2020	40.99	41.95	40.71	41.34	6,611,901	+0.91(+2.24%)
Apr 24, 2020	40.18	40.65	39.66	40.44	4,784,612	+0.53(+1.32%)
Apr 23, 2020	39.34	40.68	38.82	39.91	7,873,724	+0.80(+2.06%)
Apr 22, 2020	37.77	39.37	37.15	39.11	5,398,428	+2.49(+6.80%)
Apr 21, 2020	36.87	37.59	36.31	36.62	3,417,671	-1.48(-3.88%)
Apr 20, 2020	38.79	39.22	37.88	38.10	3,875,443	-1.64(-4.13%)
Apr 17, 2020	38.74	39.80	38.17	39.74	5,995,865	+2.98(+8.11%)
Apr 16, 2020	36.02	37.01	35.44	36.76	3,724,593	+0.74(+2.06%)
Apr 15, 2020	34.99	36.29	34.72	36.01	5,362,813	-0.84(-2.27%)
Apr 14, 2020	37.15	37.95	36.38	36.85	4,383,337	+0.62(+1.72%)
Apr 13, 2020	37.76	37.80	35.52	36.23	5,574,126	-1.71(-4.51%)
Apr 09, 2020	37.52	39.58	36.95	37.94	8,576,084	+1.71(+4.72%)
Apr 08, 2020	34.17	36.89	33.63	36.23	8,014,044	+2.26(+6.64%)
Apr 07, 2020	35.91	37.13	33.41	33.97	8,696,065	+1.31(+4.02%)
Apr 06, 2020	31.11	32.97	30.38	32.66	9,384,421	+3.91(+13.59%)
Apr 03, 2020	29.33	29.82	28.52	28.75	8,499,947	-1.33(-4.42%)
Apr 02, 2020	31.32	32.08	29.82	30.08	6,526,455	-1.45(-4.60%)
Apr 01, 2020	32.95	33.96	31.45	31.54	4,710,422	-3.06(-8.84%)
Mar 31, 2020	34.80	35.21	33.70	34.60	4,389,301	-0.21(-0.60%)
Mar 30, 2020	34.54	35.22	33.31	34.80	3,142,910	-0.22(-0.64%)
Mar 27, 2020	35.47	36.21	33.89	35.03	3,924,654	-2.68(-7.11%)
Mar 26, 2020	38.15	40.71	36.44	37.71	7,528,800	-0.21(-0.55%)
Mar 25, 2020	34.33	39.49	33.02	37.91	11,858,608	+4.53(+13.56%)
Mar 24, 2020	30.40	33.63	29.99	33.39	7,037,361	+5.35(+19.08%)
Mar 23, 2020	27.64	30.12	26.79	28.04	8,043,545	+0.36(+1.31%)
Mar 20, 2020	26.90	29.66	26.09	27.67	7,092,681	+1.79(+6.91%)
Mar 19, 2020	24.06	28.41	23.04	25.88	9,351,050	+1.47(+6.02%)
Mar 18, 2020	26.46	26.86	21.67	24.41	8,718,476	-3.88(-13.71%)
Mar 17, 2020	31.22	31.29	27.21	28.29	8,221,661	-2.44(-7.93%)
Mar 16, 2020	34.82	34.90	30.10	30.73	6,928,180	-8.70(-22.07%)
Mar 13, 2020	38.54	39.56	35.70	39.43	5,455,267	+2.96(+8.10%)
Mar 12, 2020	36.85	38.06	35.91	36.48	4,890,106	-4.33(-10.61%)
Mar 11, 2020	43.97	43.97	40.41	40.81	4,994,367	-4.07(-9.07%)
Mar 10, 2020	45.54	46.09	43.73	44.88	3,031,187	+0.27(+0.61%)
Mar 09, 2020	44.37	45.78	43.97	44.61	4,955,241	-2.37(-5.05%)
Mar 06, 2020	44.77	47.14	44.46	46.98	4,044,573	+1.08(+2.36%)
Mar 05, 2020	48.13	48.13	45.69	45.90	4,881,162	-3.09(-6.31%)
Mar 04, 2020	49.17	49.61	48.45	48.99	2,363,522	+0.23(+0.47%)
Mar 03, 2020	50.71	51.11	48.33	48.76	3,872,308	-1.96(-3.87%)
Mar 02, 2020	50.10	50.77	49.04	50.72	3,349,266	+0.78(+1.56%)
Feb 28, 2020	50.09	50.75	48.70	49.94	7,172,678	-1.36(-2.65%)
Feb 27, 2020	51.66	52.11	50.44	51.30	4,038,818	-1.33(-2.53%)
Feb 26, 2020	53.63	54.31	52.24	52.63	4,286,293	-1.10(-2.05%)
Feb 25, 2020	55.07	55.69	53.27	53.73	3,554,172	-1.17(-2.13%)
Feb 24, 2020	55.00	55.71	54.79	54.90	3,086,419	-1.33(-2.37%)
Feb 21, 2020	56.44	56.52	55.83	56.23	1,779,640	-0.38(-0.66%)
Feb 20, 2020	56.28	56.80	56.13	56.61	1,578,001	+0.33(+0.59%)
Feb 19, 2020	56.47	56.77	56.25	56.28	1,722,117	-0.20(-0.35%)
Feb 18, 2020	57.40	57.47	56.33	56.47	1,634,422	-0.93(-1.62%)
Feb 14, 2020	56.64	57.48	56.64	57.40	1,690,266	+0.72(+1.27%)
Feb 13, 2020	56.41	56.95	56.34	56.69	2,902,817	+0.15(+0.27%)
Feb 12, 2020	56.87	56.91	56.29	56.53	2,146,243	-0.16(-0.29%)
Feb 11, 2020	56.17	56.77	55.88	56.70	2,499,613	+0.68(+1.22%)
Feb 10, 2020	55.71	56.49	54.23	56.01	6,795,536	+1.49(+2.74%)
Feb 07, 2020	53.77	54.59	53.53	54.52	3,382,523	+0.61(+1.12%)
Feb 06, 2020	53.89	54.21	53.32	53.91	2,981,717	+0.04(+0.08%)
Feb 05, 2020	52.93	53.87	52.56	53.87	2,926,163	+1.20(+2.29%)
Feb 04, 2020	52.11	52.76	51.94	52.67	3,024,221	+0.79(+1.53%)

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.