Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	44.55	45.14	43.66	44.74	5,575,417	-1.53(-3.30%)
Apr 29, 2020	44.57	46.36	44.28	46.27	3,986,828	+3.29(+7.65%)
Apr 28, 2020	41.59	43.09	41.11	42.98	5,374,710	+2.52(+6.22%)
Apr 27, 2020	38.70	40.78	38.60	40.46	2,947,896	+1.82(+4.72%)
Apr 24, 2020	38.91	39.28	37.86	38.64	3,017,551	+0.52(+1.38%)
Apr 23, 2020	37.89	39.80	37.83	38.12	2,156,067	+0.97(+2.62%)
Apr 22, 2020	37.30	37.67	36.38	37.14	2,476,186	+1.14(+3.17%)
Apr 21, 2020	35.63	36.46	34.23	36.00	5,467,875	-1.37(-3.68%)
Apr 20, 2020	38.88	39.41	37.21	37.38	3,840,471	-2.92(-7.24%)
Apr 17, 2020	38.80	41.20	38.80	40.30	5,409,393	+2.12(+5.54%)
Apr 16, 2020	40.50	41.11	37.74	38.18	3,525,967	-2.51(-6.17%)
Apr 15, 2020	43.16	43.58	39.88	40.69	4,222,208	-4.59(-10.13%)
Apr 14, 2020	45.78	45.97	44.23	45.27	3,726,983	+0.46(+1.03%)
Apr 13, 2020	45.25	45.68	43.87	44.81	3,525,774	-0.69(-1.51%)
Apr 09, 2020	43.67	46.30	42.97	45.50	4,837,693	+2.67(+6.24%)
Apr 08, 2020	40.73	43.08	40.04	42.83	2,641,102	+2.95(+7.40%)
Apr 07, 2020	41.50	42.41	39.59	39.88	3,309,576	+1.37(+3.55%)
Apr 06, 2020	37.31	39.01	37.31	38.51	3,345,775	+2.92(+8.20%)
Apr 03, 2020	35.71	36.52	35.12	35.59	3,579,538	+0.14(+0.39%)
Apr 02, 2020	35.01	37.94	34.79	35.45	5,074,153	+0.69(+1.98%)
Apr 01, 2020	35.70	36.53	34.37	34.77	4,236,039	-3.55(-9.27%)
Mar 31, 2020	37.79	38.91	37.65	38.32	4,249,560	+0.04(+0.10%)
Mar 30, 2020	37.62	39.18	37.13	38.28	3,260,585	+0.14(+0.36%)
Mar 27, 2020	39.52	39.83	37.49	38.14	4,648,594	-3.50(-8.40%)
Mar 26, 2020	39.57	42.07	39.57	41.64	6,774,209	+1.41(+3.51%)
Mar 25, 2020	36.29	40.86	35.82	40.23	6,310,851	+5.26(+15.04%)
Mar 24, 2020	33.99	35.53	32.45	34.97	5,461,735	+3.71(+11.85%)
Mar 23, 2020	32.37	32.94	30.88	31.26	5,160,709	-1.17(-3.60%)
Mar 20, 2020	33.17	34.22	31.18	32.43	9,680,179	-0.95(-2.85%)
Mar 19, 2020	30.86	36.45	30.28	33.38	8,268,020	+2.05(+6.56%)
Mar 18, 2020	29.65	32.98	28.65	31.32	8,787,287	-0.89(-2.76%)
Mar 17, 2020	27.90	32.64	27.49	32.21	11,940,818	+5.27(+19.54%)
Mar 16, 2020	30.51	34.16	26.03	26.95	10,027,479	-9.22(-25.49%)
Mar 13, 2020	38.60	38.77	32.45	36.16	11,062,414	+0.59(+1.67%)
Mar 12, 2020	37.80	37.80	34.79	35.57	10,637,611	-6.12(-14.69%)
Mar 11, 2020	44.60	44.92	41.64	41.69	8,605,987	-4.43(-9.61%)
Mar 10, 2020	48.46	48.69	44.65	46.12	4,744,621	+0.10(+0.22%)
Mar 09, 2020	50.19	52.50	46.02	46.02	5,671,824	-9.56(-17.20%)
Mar 06, 2020	55.13	57.26	54.69	55.58	4,634,865	-1.48(-2.60%)
Mar 05, 2020	56.35	57.30	56.06	57.06	3,556,835	-1.02(-1.75%)
Mar 04, 2020	56.71	58.15	54.85	58.08	2,904,298	+2.31(+4.14%)
Mar 03, 2020	57.52	58.89	54.48	55.78	3,819,704	-1.76(-3.06%)
Mar 02, 2020	55.85	57.58	54.73	57.54	4,702,588	+2.36(+4.28%)
Feb 28, 2020	53.41	55.51	52.89	55.17	5,383,230	+1.24(+2.30%)
Feb 27, 2020	55.06	56.70	53.89	53.93	4,427,351	-2.65(-4.69%)
Feb 26, 2020	58.11	58.52	56.32	56.58	3,939,788	-0.78(-1.35%)
Feb 25, 2020	60.90	61.16	56.90	57.36	3,163,496	-3.23(-5.32%)
Feb 24, 2020	60.60	61.08	60.02	60.59	3,536,172	-2.48(-3.93%)
Feb 21, 2020	62.92	63.45	62.62	63.07	2,077,437	-0.33(-0.53%)
Feb 20, 2020	62.21	63.77	62.04	63.40	2,149,657	+1.07(+1.71%)
Feb 19, 2020	62.05	62.55	61.98	62.34	1,696,268	+0.48(+0.77%)
Feb 18, 2020	62.40	62.90	61.15	61.86	1,522,987	-0.97(-1.55%)
Feb 14, 2020	63.63	63.73	62.28	62.83	2,492,215	-0.68(-1.07%)
Feb 13, 2020	64.50	64.93	63.42	63.51	1,995,250	-1.61(-2.48%)
Feb 12, 2020	64.78	65.93	64.31	65.12	2,740,455	+1.25(+1.95%)
Feb 11, 2020	62.96	64.50	62.85	63.87	2,073,465	+1.55(+2.49%)
Feb 10, 2020	62.14	62.97	61.73	62.32	3,228,132	-0.13(-0.21%)
Feb 07, 2020	62.79	62.84	61.79	62.45	1,740,751	-0.97(-1.54%)
Feb 06, 2020	64.18	64.22	62.45	63.42	2,287,824	-0.53(-0.83%)
Feb 05, 2020	63.13	64.03	62.83	63.96	3,671,855	+1.80(+2.89%)
Feb 04, 2020	61.34	63.37	60.86	62.16	3,902,433	+2.21(+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.