Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	31.50	32.74	30.78	32.65	36,575,112	+1.06(+3.34%)
Apr 29, 2020	32.07	33.13	31.30	31.59	46,878,176	-1.06(-3.24%)
Apr 28, 2020	31.54	33.22	31.54	32.65	29,277,926	+1.78(+5.75%)
Apr 27, 2020	30.63	31.06	30.39	30.87	22,279,778	+0.82(+2.72%)
Apr 24, 2020	31.64	31.69	30.01	30.06	32,487,064	-1.25(-3.99%)
Apr 23, 2020	31.02	32.36	30.87	31.30	17,232,350	+0.43(+1.40%)
Apr 22, 2020	31.64	31.88	30.73	30.87	15,994,043	-0.24(-0.77%)
Apr 21, 2020	30.68	31.59	30.25	31.11	16,123,614	-0.14(-0.46%)
Apr 20, 2020	31.74	32.41	31.02	31.26	20,740,158	-1.58(-4.82%)
Apr 17, 2020	31.06	33.32	30.44	32.84	34,555,528	+2.88(+9.62%)
Apr 16, 2020	31.11	31.40	29.77	29.96	34,342,384	-1.25(-4.00%)
Apr 15, 2020	32.31	32.31	30.49	31.21	28,771,312	-2.16(-6.47%)
Apr 14, 2020	34.09	34.76	32.84	33.37	22,282,180	-0.34(-1.00%)
Apr 13, 2020	34.23	34.23	32.46	33.70	19,580,618	-0.58(-1.68%)
Apr 09, 2020	35.77	36.20	34.04	34.28	26,735,368	-0.77(-2.19%)
Apr 08, 2020	34.47	35.43	33.90	35.05	19,278,772	+1.30(+3.84%)
Apr 07, 2020	36.92	37.21	33.61	33.75	19,953,518	-0.96(-2.77%)
Apr 06, 2020	33.94	35.05	33.32	34.71	20,405,234	+2.40(+7.43%)
Apr 03, 2020	33.75	33.85	31.59	32.31	20,370,598	-0.82(-2.46%)
Apr 02, 2020	33.70	35.48	32.50	33.13	20,285,610	-0.67(-1.99%)
Apr 01, 2020	36.10	36.25	33.61	33.80	20,718,768	-4.32(-11.34%)
Mar 31, 2020	37.79	39.27	37.55	38.12	25,218,150	+0.24(+0.63%)
Mar 30, 2020	36.20	38.12	35.29	37.88	18,081,588	+1.30(+3.54%)
Mar 27, 2020	36.87	37.79	36.20	36.59	19,432,458	-2.40(-6.16%)
Mar 26, 2020	36.63	39.85	36.06	38.99	25,664,910	+2.69(+7.41%)
Mar 25, 2020	35.77	38.41	33.42	36.30	28,705,668	+2.64(+7.85%)
Mar 24, 2020	31.98	33.90	31.06	33.66	24,865,642	+4.32(+14.73%)
Mar 23, 2020	30.97	31.83	28.95	29.34	21,975,422	-1.97(-6.29%)
Mar 20, 2020	33.66	33.85	30.97	31.30	26,270,256	+0.19(+0.62%)
Mar 19, 2020	30.73	33.18	29.53	31.11	20,608,482	-0.58(-1.82%)
Mar 18, 2020	31.26	32.65	28.33	31.69	28,886,074	-2.30(-6.78%)
Mar 17, 2020	33.18	35.19	30.25	33.99	25,032,846	+2.02(+6.31%)
Mar 16, 2020	33.56	34.33	31.93	31.98	24,128,642	-5.71(-15.16%)
Mar 13, 2020	37.45	38.60	34.52	37.69	22,941,084	+2.98(+8.58%)
Mar 12, 2020	34.71	37.35	32.79	34.71	32,768,940	-4.71(-11.94%)
Mar 11, 2020	41.39	41.58	39.18	39.42	21,555,136	-3.07(-7.23%)
Mar 10, 2020	42.15	42.49	39.18	42.49	20,599,542	+3.07(+7.80%)
Mar 09, 2020	39.99	41.58	38.94	39.42	25,471,608	-5.71(-12.66%)
Mar 06, 2020	46.76	46.86	44.08	45.13	30,922,204	-3.03(-6.28%)
Mar 05, 2020	50.64	51.26	47.54	48.16	22,591,828	-4.16(-7.95%)
Mar 04, 2020	52.84	53.13	51.12	52.31	17,370,386	+0.33(+0.64%)
Mar 03, 2020	53.75	54.37	50.98	51.98	22,859,514	-1.24(-2.33%)
Mar 02, 2020	53.56	54.18	51.41	53.22	26,117,278	+1.24(+2.39%)
Feb 28, 2020	47.54	53.44	47.11	51.98	31,684,914	+2.34(+4.72%)
Feb 27, 2020	50.74	52.27	49.26	49.64	19,717,652	-2.68(-5.11%)
Feb 26, 2020	54.32	55.13	51.60	52.31	19,491,100	-1.77(-3.27%)
Feb 25, 2020	57.19	57.33	53.41	54.08	16,965,260	-2.58(-4.55%)
Feb 24, 2020	55.85	57.62	55.42	56.66	14,843,324	-1.86(-3.18%)
Feb 21, 2020	59.48	59.53	58.38	58.52	8,984,117	-1.34(-2.23%)
Feb 20, 2020	60.43	60.58	59.29	59.86	8,277,371	-0.38(-0.63%)
Feb 19, 2020	60.67	61.82	60.15	60.24	11,477,181	-0.67(-1.10%)
Feb 18, 2020	60.72	61.87	60.53	60.91	9,202,380	-0.38(-0.62%)
Feb 14, 2020	61.96	62.42	60.91	61.29	7,737,825	-0.57(-0.93%)
Feb 13, 2020	62.49	62.87	61.63	61.87	10,671,406	-1.00(-1.60%)
Feb 12, 2020	61.87	63.35	61.53	62.87	13,737,201	+1.48(+2.41%)
Feb 11, 2020	61.87	62.01	61.06	61.39	8,548,996	-0.29(-0.46%)
Feb 10, 2020	61.34	61.96	61.01	61.68	7,005,528	+0.38(+0.62%)
Feb 07, 2020	62.20	62.54	61.20	61.29	13,948,142	-0.57(-0.93%)
Feb 06, 2020	61.82	62.11	61.29	61.87	13,305,587	+0.43(+0.70%)
Feb 05, 2020	60.96	61.44	60.05	61.44	10,475,278	+1.34(+2.23%)
Feb 04, 2020	59.67	60.29	59.19	60.10	9,284,014	+1.53(+2.61%)

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.