Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	43.34	43.39	42.11	42.13	1,248,769	-1.73(-3.96%)
Apr 29, 2020	42.73	43.99	42.59	43.87	1,107,053	+2.33(+5.60%)
Apr 28, 2020	41.80	42.11	41.16	41.54	2,702,234	+0.96(+2.37%)
Apr 27, 2020	39.60	40.71	39.26	40.58	1,745,140	+1.46(+3.73%)
Apr 24, 2020	38.89	39.20	38.38	39.12	1,265,766	+0.30(+0.78%)
Apr 23, 2020	39.18	39.57	38.72	38.81	957,341	+0.10(+0.25%)
Apr 22, 2020	39.16	39.23	38.53	38.72	810,009	+0.46(+1.19%)
Apr 21, 2020	38.82	39.35	38.24	38.26	1,279,869	-1.66(-4.15%)
Apr 20, 2020	39.80	40.84	39.00	39.92	1,252,841	-0.75(-1.85%)
Apr 17, 2020	41.11	41.11	40.06	40.67	2,076,111	+1.88(+4.86%)
Apr 16, 2020	40.20	40.45	38.68	38.78	1,187,835	-1.37(-3.41%)
Apr 15, 2020	41.01	41.26	40.10	40.15	2,487,794	-2.52(-5.91%)
Apr 14, 2020	43.74	44.14	42.37	42.67	1,098,199	-0.61(-1.41%)
Apr 13, 2020	44.34	44.34	42.63	43.29	2,827,128	-0.59(-1.34%)
Apr 09, 2020	44.13	45.15	43.28	43.87	1,385,871	+0.38(+0.88%)
Apr 08, 2020	42.40	43.73	41.48	43.49	1,006,317	+1.46(+3.48%)
Apr 07, 2020	43.29	43.97	41.82	42.03	1,800,117	+1.24(+3.04%)
Apr 06, 2020	40.77	40.92	39.67	40.79	1,007,856	+2.14(+5.53%)
Apr 03, 2020	39.22	39.65	38.03	38.65	864,637	-0.47(-1.19%)
Apr 02, 2020	38.56	40.37	38.41	39.12	975,097	+0.56(+1.46%)
Apr 01, 2020	39.20	39.52	38.35	38.55	2,809,372	-2.46(-5.99%)
Mar 31, 2020	38.55	41.59	38.55	41.01	1,554,735	+1.95(+4.99%)
Mar 30, 2020	38.35	39.18	37.26	39.06	1,183,884	+0.24(+0.63%)
Mar 27, 2020	38.62	40.07	37.67	38.81	1,167,598	-1.83(-4.50%)
Mar 26, 2020	40.26	42.32	39.76	40.64	1,633,315	+1.28(+3.25%)
Mar 25, 2020	37.39	41.90	36.63	39.36	2,701,137	+3.17(+8.75%)
Mar 24, 2020	34.34	36.23	33.32	36.20	1,243,908	+4.61(+14.60%)
Mar 23, 2020	34.70	35.59	31.33	31.59	2,337,613	-3.62(-10.29%)
Mar 20, 2020	35.56	38.64	34.30	35.21	2,366,816	+1.03(+3.01%)
Mar 19, 2020	32.81	34.83	32.78	34.18	1,393,598	+0.91(+2.72%)
Mar 18, 2020	33.54	33.89	31.26	33.27	2,328,110	-2.13(-6.02%)
Mar 17, 2020	36.62	36.62	34.10	35.40	1,642,515	-0.66(-1.83%)
Mar 16, 2020	36.40	38.50	35.65	36.06	1,500,293	-5.66(-13.57%)
Mar 13, 2020	38.64	41.73	37.67	41.73	2,161,410	+5.69(+15.78%)
Mar 12, 2020	40.03	40.09	35.30	36.04	1,913,483	-6.93(-16.12%)
Mar 11, 2020	44.34	44.48	42.76	42.97	2,054,644	-2.11(-4.67%)
Mar 10, 2020	45.84	45.94	42.55	45.07	2,985,212	+1.52(+3.48%)
Mar 09, 2020	47.64	48.80	43.20	43.56	2,496,628	-7.80(-15.19%)
Mar 06, 2020	52.32	52.50	51.24	51.36	3,330,602	-2.12(-3.97%)
Mar 05, 2020	54.45	54.51	53.08	53.48	954,708	-1.90(-3.43%)
Mar 04, 2020	55.39	55.77	54.43	55.38	817,728	+0.51(+0.94%)
Mar 03, 2020	56.24	56.95	54.83	54.86	1,192,596	-1.52(-2.69%)
Mar 02, 2020	55.48	56.46	54.94	56.38	852,278	+1.00(+1.80%)
Feb 28, 2020	55.48	56.05	54.35	55.39	1,361,360	-1.04(-1.85%)
Feb 27, 2020	57.82	57.93	56.41	56.43	1,351,321	-2.03(-3.48%)
Feb 26, 2020	59.60	59.99	58.32	58.46	947,432	-1.11(-1.86%)
Feb 25, 2020	61.12	61.28	59.43	59.57	1,075,391	-1.51(-2.47%)
Feb 24, 2020	61.49	61.78	61.04	61.08	928,133	-1.31(-2.11%)
Feb 21, 2020	62.09	62.53	62.09	62.40	447,699	+0.12(+0.20%)
Feb 20, 2020	62.26	62.42	62.06	62.27	431,162	-0.08(-0.13%)
Feb 19, 2020	62.70	62.74	62.34	62.35	332,822	-0.03(-0.05%)
Feb 18, 2020	62.48	62.58	62.31	62.39	344,728	-0.31(-0.49%)
Feb 14, 2020	62.58	62.79	62.48	62.70	242,907	+0.09(+0.14%)
Feb 13, 2020	62.66	62.87	62.44	62.61	324,809	-0.22(-0.35%)
Feb 12, 2020	62.94	62.94	62.67	62.83	1,531,839	+0.08(+0.13%)
Feb 11, 2020	62.74	63.01	62.72	62.75	287,736	+0.15(+0.23%)
Feb 10, 2020	62.62	62.76	62.39	62.60	621,491	-0.26(-0.42%)
Feb 07, 2020	62.65	62.88	62.46	62.86	325,020	-0.01(-0.01%)
Feb 06, 2020	62.70	62.94	62.61	62.87	918,703	+0.29(+0.47%)
Feb 05, 2020	62.67	62.79	62.35	62.58	428,927	+0.34(+0.55%)
Feb 04, 2020	62.38	62.58	62.20	62.23	478,683	+0.56(+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.