Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	41.49	41.54	40.31	40.33	1,304,426	-1.43(-3.42%)
Apr 29, 2020	40.68	41.88	40.55	41.76	1,162,889	+2.21(+5.60%)
Apr 28, 2020	39.79	40.09	39.19	39.55	2,838,523	+0.92(+2.37%)
Apr 27, 2020	37.70	38.75	37.38	38.63	1,833,158	+1.39(+3.73%)
Apr 24, 2020	37.02	37.32	36.54	37.24	1,329,606	+0.29(+0.78%)
Apr 23, 2020	37.30	37.67	36.86	36.95	1,005,625	+0.09(+0.25%)
Apr 22, 2020	37.28	37.35	36.68	36.86	850,862	+0.43(+1.19%)
Apr 21, 2020	36.96	37.46	36.40	36.42	1,344,421	-1.58(-4.15%)
Apr 20, 2020	37.89	38.88	37.13	38.00	1,316,029	-0.71(-1.85%)
Apr 17, 2020	39.13	39.13	38.14	38.71	2,180,821	+1.79(+4.86%)
Apr 16, 2020	38.27	38.50	36.83	36.92	1,247,745	-1.30(-3.41%)
Apr 15, 2020	39.04	39.28	38.18	38.22	2,613,268	-2.40(-5.91%)
Apr 14, 2020	41.64	42.02	40.34	40.63	1,153,587	-0.58(-1.41%)
Apr 13, 2020	42.21	42.21	40.59	41.21	2,969,716	-0.56(-1.34%)
Apr 09, 2020	42.01	42.99	41.20	41.77	1,455,769	+0.37(+0.88%)
Apr 08, 2020	40.36	41.63	39.49	41.40	1,057,071	+1.39(+3.48%)
Apr 07, 2020	41.22	41.86	39.81	40.01	1,890,907	+1.18(+3.04%)
Apr 06, 2020	38.82	38.96	37.77	38.83	1,058,688	+2.04(+5.53%)
Apr 03, 2020	37.34	37.74	36.21	36.80	908,246	-0.44(-1.19%)
Apr 02, 2020	36.71	38.43	36.57	37.24	1,024,276	+0.54(+1.46%)
Apr 01, 2020	37.32	37.63	36.51	36.70	2,951,065	-2.34(-5.99%)
Mar 31, 2020	36.69	39.59	36.69	39.04	1,633,149	+1.86(+4.99%)
Mar 30, 2020	36.51	37.30	35.48	37.18	1,243,594	+0.23(+0.63%)
Mar 27, 2020	36.76	38.15	35.86	36.95	1,226,486	-1.74(-4.50%)
Mar 26, 2020	38.33	40.28	37.85	38.69	1,715,692	+1.22(+3.25%)
Mar 25, 2020	35.59	39.89	34.87	37.47	2,837,371	+3.01(+8.75%)
Mar 24, 2020	32.69	34.49	31.72	34.46	1,306,645	+4.39(+14.60%)
Mar 23, 2020	33.04	33.88	29.83	30.07	2,455,512	-3.45(-10.29%)
Mar 20, 2020	33.85	36.78	32.66	33.52	2,486,188	+0.98(+3.01%)
Mar 19, 2020	31.23	33.16	31.21	32.54	1,463,886	+0.86(+2.72%)
Mar 18, 2020	31.93	32.27	29.76	31.68	2,445,530	-2.03(-6.02%)
Mar 17, 2020	34.86	34.86	32.46	33.70	1,725,357	-0.63(-1.83%)
Mar 16, 2020	34.65	36.66	33.94	34.33	1,575,961	-5.39(-13.57%)
Mar 13, 2020	36.78	39.72	35.86	39.72	2,270,423	+5.41(+15.78%)
Mar 12, 2020	38.11	38.16	33.60	34.31	2,009,991	-6.59(-16.12%)
Mar 11, 2020	42.21	42.34	40.71	40.90	2,158,272	-2.00(-4.67%)
Mar 10, 2020	43.64	43.73	40.50	42.91	3,135,774	+1.44(+3.48%)
Mar 09, 2020	45.36	46.46	41.12	41.46	2,622,547	-7.43(-15.19%)
Mar 06, 2020	49.81	49.98	48.78	48.89	3,498,584	-2.02(-3.97%)
Mar 05, 2020	51.83	51.89	50.53	50.91	1,002,860	-1.81(-3.43%)
Mar 04, 2020	52.73	53.09	51.82	52.72	858,970	+0.49(+0.94%)
Mar 03, 2020	53.54	54.21	52.20	52.23	1,252,745	-1.44(-2.69%)
Mar 02, 2020	52.82	53.74	52.30	53.67	895,263	+0.95(+1.80%)
Feb 28, 2020	52.82	53.36	51.74	52.73	1,430,021	-0.99(-1.85%)
Feb 27, 2020	55.04	55.15	53.70	53.72	1,419,476	-1.93(-3.48%)
Feb 26, 2020	56.74	57.11	55.52	55.66	995,216	-1.06(-1.86%)
Feb 25, 2020	58.19	58.34	56.58	56.71	1,129,629	-1.44(-2.47%)
Feb 24, 2020	58.54	58.81	58.11	58.15	974,944	-1.25(-2.11%)
Feb 21, 2020	59.10	59.53	59.10	59.40	470,279	+0.12(+0.20%)
Feb 20, 2020	59.27	59.42	59.08	59.28	452,908	-0.08(-0.13%)
Feb 19, 2020	59.69	59.73	59.35	59.36	349,608	-0.03(-0.05%)
Feb 18, 2020	59.48	59.57	59.31	59.39	362,115	-0.30(-0.49%)
Feb 14, 2020	59.58	59.77	59.48	59.69	255,158	+0.09(+0.14%)
Feb 13, 2020	59.65	59.85	59.45	59.60	341,191	-0.21(-0.35%)
Feb 12, 2020	59.92	59.92	59.66	59.81	1,609,098	+0.08(+0.13%)
Feb 11, 2020	59.73	59.98	59.71	59.73	302,248	+0.14(+0.23%)
Feb 10, 2020	59.62	59.75	59.39	59.59	652,836	-0.25(-0.42%)
Feb 07, 2020	59.64	59.86	59.46	59.84	341,413	-0.01(-0.01%)
Feb 06, 2020	59.69	59.92	59.60	59.85	965,039	+0.28(+0.47%)
Feb 05, 2020	59.66	59.77	59.35	59.57	450,561	+0.33(+0.55%)
Feb 04, 2020	59.38	59.57	59.21	59.24	502,826	+0.54(+0.91%)

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.