Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	45.21	45.67	44.53	45.16	6,930,294	-1.27(-2.74%)
Apr 29, 2020	45.04	46.99	45.04	46.43	6,117,136	+1.55(+3.45%)
Apr 28, 2020	44.30	45.90	42.87	44.88	7,552,019	+4.61(+11.45%)
Apr 27, 2020	39.74	40.60	39.29	40.27	5,248,814	+1.12(+2.86%)
Apr 24, 2020	37.88	39.44	37.82	39.15	4,136,470	+1.68(+4.49%)
Apr 23, 2020	37.67	38.68	36.67	37.47	4,428,520	+0.28(+0.75%)
Apr 22, 2020	36.97	37.71	36.35	37.19	5,316,656	+0.83(+2.29%)
Apr 21, 2020	35.86	36.86	35.39	36.36	3,803,444	-0.26(-0.71%)
Apr 20, 2020	37.02	37.53	36.23	36.62	3,211,008	-1.52(-3.99%)
Apr 17, 2020	38.66	39.66	37.38	38.14	4,119,949	+1.13(+3.05%)
Apr 16, 2020	36.35	37.53	35.80	37.01	4,287,109	+0.94(+2.60%)
Apr 15, 2020	36.53	37.25	35.94	36.07	5,873,016	-2.33(-6.08%)
Apr 14, 2020	38.13	39.04	37.61	38.41	4,243,475	+1.46(+3.96%)
Apr 13, 2020	39.05	39.11	36.37	36.94	7,890,032	-2.30(-5.87%)
Apr 09, 2020	39.17	40.57	38.56	39.25	7,872,876	+1.33(+3.51%)
Apr 08, 2020	35.63	38.53	35.18	37.92	5,626,641	+2.97(+8.51%)
Apr 07, 2020	38.38	38.38	34.88	34.94	6,387,646	-0.30(-0.84%)
Apr 06, 2020	32.71	35.85	32.52	35.24	6,472,618	+4.50(+14.65%)
Apr 03, 2020	30.78	31.46	29.84	30.74	6,990,247	-0.44(-1.41%)
Apr 02, 2020	31.56	32.33	30.25	31.18	7,182,000	-0.08(-0.24%)
Apr 01, 2020	31.19	32.13	30.29	31.25	8,588,654	-1.26(-3.88%)
Mar 31, 2020	34.90	35.21	32.09	32.52	7,206,217	-2.72(-7.71%)
Mar 30, 2020	35.15	35.69	33.66	35.23	4,637,081	-0.04(-0.11%)
Mar 27, 2020	35.77	36.31	33.58	35.27	5,097,000	-2.29(-6.09%)
Mar 26, 2020	35.88	37.76	35.51	37.56	6,367,715	+2.14(+6.05%)
Mar 25, 2020	32.84	36.37	31.13	35.41	7,258,644	+3.96(+12.59%)
Mar 24, 2020	30.93	33.19	30.13	31.45	7,784,441	+3.18(+11.27%)
Mar 23, 2020	29.50	30.50	26.92	28.27	9,804,554	-1.74(-5.80%)
Mar 20, 2020	29.57	31.08	28.31	30.01	9,827,921	+1.31(+4.57%)
Mar 19, 2020	27.12	30.56	26.40	28.70	7,582,908	+1.18(+4.27%)
Mar 18, 2020	27.66	28.74	24.40	27.52	12,059,100	-2.34(-7.84%)
Mar 17, 2020	30.85	31.88	26.69	29.87	9,911,711	-0.11(-0.38%)
Mar 16, 2020	32.59	33.39	29.84	29.98	8,760,662	-7.60(-20.23%)
Mar 13, 2020	39.77	40.13	34.75	37.58	7,816,412	+0.08(+0.20%)
Mar 12, 2020	39.46	40.07	34.65	37.51	8,544,566	-6.12(-14.03%)
Mar 11, 2020	46.82	47.16	43.49	43.63	6,389,380	-5.14(-10.53%)
Mar 10, 2020	48.21	48.93	45.66	48.76	7,379,578	+1.79(+3.81%)
Mar 09, 2020	49.01	49.31	46.36	46.98	5,336,881	-5.43(-10.37%)
Mar 06, 2020	52.32	52.72	50.84	52.41	6,436,054	-1.83(-3.37%)
Mar 05, 2020	54.89	55.85	53.97	54.23	4,284,672	-1.77(-3.16%)
Mar 04, 2020	54.21	56.03	53.86	56.00	6,997,071	+2.84(+5.34%)
Mar 03, 2020	52.69	54.74	52.16	53.16	6,462,786	+0.73(+1.39%)
Mar 02, 2020	51.47	52.70	50.84	52.44	8,541,224	+1.49(+2.93%)
Feb 28, 2020	52.21	52.36	49.78	50.94	8,548,678	-2.48(-4.64%)
Feb 27, 2020	53.30	55.07	52.76	53.42	7,536,256	-0.68(-1.26%)
Feb 26, 2020	54.57	55.45	53.80	54.10	5,568,122	-1.45(-2.62%)
Feb 25, 2020	57.88	57.98	55.34	55.55	4,566,102	-2.24(-3.87%)
Feb 24, 2020	58.42	58.84	57.79	57.79	2,524,542	-1.39(-2.34%)
Feb 21, 2020	59.42	59.79	58.96	59.18	3,608,001	-0.16(-0.27%)
Feb 20, 2020	59.17	59.55	58.50	59.34	3,853,328	+0.16(+0.27%)
Feb 19, 2020	59.42	59.72	59.09	59.18	3,446,344	+0.05(+0.08%)
Feb 18, 2020	59.25	59.81	58.94	59.13	2,664,427	+0.02(+0.03%)
Feb 14, 2020	59.34	59.38	58.71	59.11	2,354,794	+0.13(+0.23%)
Feb 13, 2020	58.90	59.34	58.80	58.98	5,674,097	+0.07(+0.11%)
Feb 12, 2020	58.58	59.07	58.41	58.91	2,576,374	-0.25(-0.42%)
Feb 11, 2020	59.11	59.41	58.60	59.16	2,565,088	+0.33(+0.55%)
Feb 10, 2020	58.27	58.92	58.19	58.83	4,674,280	+0.78(+1.35%)
Feb 07, 2020	58.25	58.69	57.96	58.05	2,534,541	+0.26(+0.45%)
Feb 06, 2020	57.03	58.03	57.01	57.79	3,780,457	+0.88(+1.54%)
Feb 05, 2020	54.82	56.92	54.60	56.91	4,125,430	+1.92(+3.49%)
Feb 04, 2020	56.07	56.18	54.87	54.99	4,188,458	-1.02(-1.82%)

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.