Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	38.71	39.22	37.36	37.78	3,198,007	-1.83(-4.62%)
Apr 29, 2020	38.29	39.80	38.19	39.61	3,464,947	+2.02(+5.37%)
Apr 28, 2020	38.23	38.50	36.59	37.59	3,504,853	+0.63(+1.70%)
Apr 27, 2020	35.67	36.99	35.67	36.96	2,605,739	+0.96(+2.67%)
Apr 24, 2020	35.51	36.04	35.01	36.00	1,683,200	+0.75(+2.13%)
Apr 23, 2020	35.43	35.74	34.96	35.25	1,095,629	+0.30(+0.86%)
Apr 22, 2020	35.12	35.14	34.51	34.95	1,896,122	+0.93(+2.73%)
Apr 21, 2020	34.10	34.84	33.79	34.02	4,170,288	-1.38(-3.90%)
Apr 20, 2020	35.71	37.09	35.26	35.40	3,854,840	-1.22(-3.33%)
Apr 17, 2020	35.74	36.74	35.26	36.62	3,403,200	+1.65(+4.72%)
Apr 16, 2020	35.66	35.71	34.64	34.97	3,458,370	+0.08(+0.23%)
Apr 15, 2020	35.34	35.39	34.40	34.89	3,659,308	-1.96(-5.32%)
Apr 14, 2020	37.18	38.24	36.82	36.85	2,674,466	+0.15(+0.41%)
Apr 13, 2020	35.99	36.79	35.81	36.70	2,805,064	+0.56(+1.55%)
Apr 09, 2020	36.70	36.86	35.67	36.14	2,641,600	+0.21(+0.58%)
Apr 08, 2020	35.21	36.20	34.93	35.93	3,118,740	+1.43(+4.14%)
Apr 07, 2020	35.11	35.77	34.46	34.50	3,317,795	+0.63(+1.86%)
Apr 06, 2020	33.62	34.26	33.47	33.87	3,555,565	+1.49(+4.60%)
Apr 03, 2020	33.36	33.53	32.08	32.38	2,210,800	-0.23(-0.71%)
Apr 02, 2020	32.50	33.20	31.85	32.61	3,757,691	+0.18(+0.56%)
Apr 01, 2020	33.00	33.48	32.05	32.43	3,850,334	-1.62(-4.76%)
Mar 31, 2020	34.00	35.22	33.76	34.05	3,245,678	+0.17(+0.50%)
Mar 30, 2020	33.31	33.93	32.78	33.88	2,973,216	+0.90(+2.73%)
Mar 27, 2020	32.89	33.78	32.39	32.98	2,413,100	-1.84(-5.28%)
Mar 26, 2020	33.07	34.88	32.95	34.82	2,670,717	+1.40(+4.19%)
Mar 25, 2020	31.87	34.45	31.64	33.42	2,572,213	+1.53(+4.80%)
Mar 24, 2020	30.95	32.15	30.64	31.89	2,996,318	+2.75(+9.44%)
Mar 23, 2020	30.63	30.69	28.37	29.14	3,477,322	-0.77(-2.57%)
Mar 20, 2020	31.39	31.58	29.66	29.91	4,092,400	-0.71(-2.32%)
Mar 19, 2020	29.00	31.34	28.16	30.62	3,208,626	+1.71(+5.91%)
Mar 18, 2020	28.32	30.30	27.93	28.91	4,047,345	-2.75(-8.69%)
Mar 17, 2020	31.16	33.33	30.06	31.66	3,602,759	+0.86(+2.79%)
Mar 16, 2020	30.67	32.52	29.94	30.80	3,788,916	-3.14(-9.25%)
Mar 13, 2020	34.91	35.29	33.05	33.94	5,294,900	+1.82(+5.67%)
Mar 12, 2020	32.33	34.00	32.03	32.12	4,443,891	-3.75(-10.45%)
Mar 11, 2020	35.61	36.50	35.15	35.87	5,615,681	-1.05(-2.84%)
Mar 10, 2020	37.68	38.04	35.69	36.92	4,958,819	+2.68(+7.83%)
Mar 09, 2020	35.65	35.65	33.25	34.24	8,471,496	-5.27(-13.34%)
Mar 06, 2020	38.66	39.68	38.58	39.51	3,169,200	-0.97(-2.40%)
Mar 05, 2020	40.13	40.92	40.02	40.48	2,742,741	-0.95(-2.29%)
Mar 04, 2020	40.71	41.50	40.03	41.43	2,556,284	+1.58(+3.96%)
Mar 03, 2020	41.50	41.80	39.22	39.85	3,849,607	-1.06(-2.59%)
Mar 02, 2020	40.87	41.28	40.05	40.91	3,635,048	+0.30(+0.74%)
Feb 28, 2020	38.75	40.71	38.70	40.61	4,994,800	+0.48(+1.20%)
Feb 27, 2020	40.07	41.33	40.05	40.13	3,939,066	-1.37(-3.30%)
Feb 26, 2020	40.44	41.79	40.25	41.50	7,419,696	+1.44(+3.59%)
Feb 25, 2020	42.70	42.73	39.83	40.06	16,156,531	-1.96(-4.66%)
Feb 24, 2020	42.85	43.45	41.86	42.02	3,779,180	-2.52(-5.66%)
Feb 21, 2020	46.17	46.29	44.00	44.54	4,228,900	-2.13(-4.56%)
Feb 20, 2020	46.68	46.90	45.97	46.67	3,937,505	+0.52(+1.13%)
Feb 19, 2020	46.11	46.40	45.88	46.15	2,114,584	+0.74(+1.63%)
Feb 18, 2020	45.95	46.34	45.32	45.41	5,809,413	-1.16(-2.49%)
Feb 14, 2020	47.05	47.80	46.48	46.57	4,138,200	-2.05(-4.22%)
Feb 13, 2020	48.40	48.95	48.21	48.62	1,717,183	+0.07(+0.14%)
Feb 12, 2020	48.50	48.91	48.00	48.55	3,567,474	+0.28(+0.58%)
Feb 11, 2020	48.60	48.73	47.96	48.27	2,229,374	+0.22(+0.46%)
Feb 10, 2020	48.21	48.23	47.84	48.05	2,440,839	-0.44(-0.91%)
Feb 07, 2020	48.21	48.68	48.01	48.49	1,719,100	+0.29(+0.60%)
Feb 06, 2020	47.92	48.32	47.65	48.20	1,885,501	-0.05(-0.10%)
Feb 05, 2020	48.76	48.82	47.60	48.25	2,563,959	+0.24(+0.50%)
Feb 04, 2020	47.26	48.19	46.82	48.01	3,701,442	+2.01(+4.37%)

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.