Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	54.98	55.68	51.87	52.84	8,004,467	-2.44(-4.42%)
Apr 29, 2020	51.00	55.84	50.50	55.28	11,856,608	+7.01(+14.53%)
Apr 28, 2020	48.01	49.38	47.05	48.27	5,479,084	+1.92(+4.14%)
Apr 27, 2020	43.83	46.94	43.44	46.35	4,571,253	+2.56(+5.85%)
Apr 24, 2020	44.04	44.67	43.05	43.79	4,812,071	+0.36(+0.83%)
Apr 23, 2020	43.39	44.38	42.45	43.43	6,187,301	+1.25(+2.97%)
Apr 22, 2020	43.35	43.99	42.01	42.18	5,609,098	+0.93(+2.26%)
Apr 21, 2020	40.12	42.37	39.72	41.25	6,824,982	-0.72(-1.71%)
Apr 20, 2020	40.40	43.57	40.27	41.96	6,535,469	-1.21(-2.80%)
Apr 17, 2020	38.49	43.30	38.16	43.17	8,219,173	+5.64(+15.02%)
Apr 16, 2020	38.82	39.60	37.07	37.53	6,149,455	-1.42(-3.64%)
Apr 15, 2020	40.05	40.45	38.38	38.95	6,366,655	-3.54(-8.34%)
Apr 14, 2020	41.55	42.94	41.31	42.50	5,036,108	+1.04(+2.51%)
Apr 13, 2020	43.32	43.68	40.81	41.46	5,595,957	-0.33(-0.80%)
Apr 09, 2020	44.88	44.94	40.32	41.79	9,245,297	-1.25(-2.91%)
Apr 08, 2020	40.49	44.01	40.14	43.04	8,187,782	+2.99(+7.48%)
Apr 07, 2020	41.25	41.78	38.65	40.05	9,312,354	+1.59(+4.14%)
Apr 06, 2020	35.74	38.81	35.74	38.45	7,445,257	+4.80(+14.28%)
Apr 03, 2020	34.82	35.03	33.09	33.65	6,370,018	-0.97(-2.80%)
Apr 02, 2020	35.71	38.37	33.78	34.62	9,707,742	+0.42(+1.22%)
Apr 01, 2020	35.10	36.63	33.78	34.20	6,418,427	-3.64(-9.61%)
Mar 31, 2020	40.85	41.10	36.56	37.84	8,900,472	-1.53(-3.88%)
Mar 30, 2020	35.69	39.60	34.20	39.36	9,221,484	+1.79(+4.77%)
Mar 27, 2020	35.62	39.60	35.05	37.57	9,625,342	-0.47(-1.23%)
Mar 26, 2020	34.15	39.32	33.48	38.04	12,056,265	+4.98(+15.06%)
Mar 25, 2020	30.43	35.44	28.23	33.06	10,709,397	+4.15(+14.37%)
Mar 24, 2020	29.93	31.12	27.95	28.90	10,868,950	+1.69(+6.22%)
Mar 23, 2020	31.12	31.51	27.08	27.21	7,830,057	-5.04(-15.62%)
Mar 20, 2020	32.10	34.35	30.38	32.25	11,060,044	+1.04(+3.34%)
Mar 19, 2020	29.02	31.25	26.60	31.20	10,518,602	+1.99(+6.82%)
Mar 18, 2020	30.37	31.15	25.86	29.21	10,669,996	-3.34(-10.25%)
Mar 17, 2020	35.12	36.04	31.70	32.55	10,597,190	-2.18(-6.27%)
Mar 16, 2020	35.88	40.03	34.36	34.72	9,877,305	-6.90(-16.57%)
Mar 13, 2020	40.12	41.70	34.82	41.62	11,629,872	+4.95(+13.51%)
Mar 12, 2020	41.76	42.26	35.61	36.67	17,558,122	-8.72(-19.22%)
Mar 11, 2020	48.95	49.83	44.65	45.39	11,013,098	-5.03(-9.98%)
Mar 10, 2020	50.66	53.26	47.57	50.42	12,607,515	+1.71(+3.51%)
Mar 09, 2020	48.71	56.47	47.84	48.71	15,022,359	-3.91(-7.43%)
Mar 06, 2020	49.68	53.11	48.56	52.62	11,472,699	+1.16(+2.25%)
Mar 05, 2020	51.80	53.21	50.67	51.46	7,092,162	-2.04(-3.82%)
Mar 04, 2020	54.99	54.99	52.57	53.51	7,773,566	-0.24(-0.45%)
Mar 03, 2020	57.08	57.60	53.07	53.75	6,697,873	-2.86(-5.05%)
Mar 02, 2020	55.86	56.77	53.26	56.61	7,823,564	+1.35(+2.45%)
Feb 28, 2020	52.99	55.28	52.06	55.26	8,897,980	+0.05(+0.09%)
Feb 27, 2020	57.86	58.23	54.85	55.21	9,208,270	-4.61(-7.71%)
Feb 26, 2020	62.47	62.97	59.72	59.82	5,637,196	-2.27(-3.65%)
Feb 25, 2020	65.41	65.58	61.72	62.09	4,863,158	-3.05(-4.69%)
Feb 24, 2020	66.76	66.81	64.81	65.14	4,636,073	-4.00(-5.79%)
Feb 21, 2020	69.48	69.66	68.35	69.15	2,499,668	-1.06(-1.51%)
Feb 20, 2020	69.45	70.71	69.24	70.21	2,416,675	+0.78(+1.13%)
Feb 19, 2020	69.03	69.51	67.85	69.42	2,195,779	+0.59(+0.86%)
Feb 18, 2020	68.71	69.52	68.48	68.83	2,226,004	-0.10(-0.15%)
Feb 14, 2020	70.23	70.24	68.28	68.93	3,585,136	-0.88(-1.27%)
Feb 13, 2020	70.79	70.94	69.75	69.82	5,403,731	-1.12(-1.58%)
Feb 12, 2020	71.45	72.39	70.39	70.93	3,048,670	+0.67(+0.95%)
Feb 11, 2020	70.17	70.37	69.59	70.27	2,261,634	+0.71(+1.02%)
Feb 10, 2020	68.76	69.61	68.48	69.56	3,157,247	+0.27(+0.39%)
Feb 07, 2020	68.21	69.84	67.79	69.28	2,830,346	+0.63(+0.92%)
Feb 06, 2020	69.28	69.80	68.27	68.65	3,170,797	-0.42(-0.61%)
Feb 05, 2020	68.09	69.51	67.41	69.07	3,937,175	+2.09(+3.13%)
Feb 04, 2020	67.36	68.84	66.78	66.98	5,460,978	+0.82(+1.23%)

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.