Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	54.25	54.93	51.17	52.13	8,113,542	-2.41(-4.42%)
Apr 29, 2020	50.31	55.08	49.82	54.54	12,018,176	+6.92(+14.53%)
Apr 28, 2020	47.37	48.72	46.42	47.62	5,553,746	+1.89(+4.14%)
Apr 27, 2020	43.24	46.30	42.86	45.73	4,633,545	+2.53(+5.85%)
Apr 24, 2020	43.45	44.07	42.47	43.20	4,877,644	+0.35(+0.83%)
Apr 23, 2020	42.81	43.79	41.88	42.85	6,271,614	+1.23(+2.97%)
Apr 22, 2020	42.77	43.40	41.44	41.61	5,685,531	+0.92(+2.26%)
Apr 21, 2020	39.58	41.80	39.19	40.69	6,917,984	-0.71(-1.71%)
Apr 20, 2020	39.86	42.99	39.73	41.40	6,624,526	-1.19(-2.80%)
Apr 17, 2020	37.98	42.72	37.65	42.59	8,331,174	+5.56(+15.02%)
Apr 16, 2020	38.30	39.06	36.57	37.03	6,233,252	-1.40(-3.64%)
Apr 15, 2020	39.51	39.91	37.86	38.43	6,453,412	-3.50(-8.34%)
Apr 14, 2020	40.99	42.36	40.76	41.93	5,104,733	+1.03(+2.52%)
Apr 13, 2020	42.74	43.10	40.26	40.90	5,672,211	-0.33(-0.80%)
Apr 09, 2020	44.27	44.34	39.78	41.23	9,371,280	-1.23(-2.91%)
Apr 08, 2020	39.94	43.42	39.60	42.46	8,299,355	+2.95(+7.48%)
Apr 07, 2020	40.69	41.22	38.13	39.51	9,439,251	+1.57(+4.14%)
Apr 06, 2020	35.26	38.29	35.26	37.94	7,546,712	+4.74(+14.28%)
Apr 03, 2020	34.35	34.56	32.64	33.20	6,456,821	-0.95(-2.80%)
Apr 02, 2020	35.23	37.85	33.33	34.15	9,840,027	+0.41(+1.22%)
Apr 01, 2020	34.63	36.14	33.33	33.74	6,505,889	-3.59(-9.61%)
Mar 31, 2020	40.31	40.55	36.07	37.33	9,021,756	-1.51(-3.88%)
Mar 30, 2020	35.21	39.07	33.74	38.83	9,347,143	+1.77(+4.77%)
Mar 27, 2020	35.15	39.06	34.58	37.06	9,756,504	-0.46(-1.23%)
Mar 26, 2020	33.69	38.79	33.03	37.52	12,220,553	+4.91(+15.06%)
Mar 25, 2020	30.02	34.96	27.86	32.61	10,855,332	+4.10(+14.37%)
Mar 24, 2020	29.53	30.70	27.58	28.51	11,017,059	+1.67(+6.22%)
Mar 23, 2020	30.70	31.09	26.71	26.84	7,936,755	-4.97(-15.62%)
Mar 20, 2020	31.67	33.89	29.97	31.81	11,210,756	+1.03(+3.34%)
Mar 19, 2020	28.63	30.83	26.24	30.78	10,661,937	+1.97(+6.82%)
Mar 18, 2020	29.96	30.74	25.51	28.82	10,815,394	-3.29(-10.25%)
Mar 17, 2020	34.65	35.56	31.27	32.11	10,741,596	-2.15(-6.27%)
Mar 16, 2020	35.39	39.49	33.90	34.26	10,011,901	-6.81(-16.57%)
Mar 13, 2020	39.58	41.14	34.35	41.06	11,788,350	+4.89(+13.51%)
Mar 12, 2020	41.20	41.70	35.13	36.17	17,797,382	-8.61(-19.22%)
Mar 11, 2020	48.29	49.16	44.05	44.78	11,163,171	-4.96(-9.98%)
Mar 10, 2020	49.97	52.54	46.93	49.74	12,779,314	+1.69(+3.51%)
Mar 09, 2020	48.06	55.71	47.20	48.06	15,227,065	-3.86(-7.43%)
Mar 06, 2020	49.01	52.39	47.91	51.92	11,629,035	+1.14(+2.25%)
Mar 05, 2020	51.10	52.49	49.99	50.77	7,188,805	-2.02(-3.82%)
Mar 04, 2020	54.25	54.25	51.87	52.79	7,879,494	-0.24(-0.45%)
Mar 03, 2020	56.31	56.82	52.36	53.03	6,789,143	-2.82(-5.05%)
Mar 02, 2020	55.11	56.01	52.54	55.85	7,930,174	+1.33(+2.45%)
Feb 28, 2020	52.28	54.53	51.36	54.52	9,019,231	+0.05(+0.09%)
Feb 27, 2020	57.08	57.45	54.11	54.47	9,333,749	-4.55(-7.71%)
Feb 26, 2020	61.63	62.12	58.92	59.02	5,714,012	-2.24(-3.65%)
Feb 25, 2020	64.53	64.70	60.89	61.26	4,929,427	-3.01(-4.69%)
Feb 24, 2020	65.86	65.91	63.94	64.27	4,699,248	-3.95(-5.79%)
Feb 21, 2020	68.55	68.72	67.43	68.22	2,533,730	-1.05(-1.51%)
Feb 20, 2020	68.51	69.76	68.31	69.26	2,449,607	+0.77(+1.13%)
Feb 19, 2020	68.10	68.58	66.93	68.49	2,225,700	+0.58(+0.86%)
Feb 18, 2020	67.78	68.59	67.56	67.91	2,256,337	-0.10(-0.15%)
Feb 14, 2020	69.29	69.30	67.36	68.00	3,633,989	-0.87(-1.27%)
Feb 13, 2020	69.84	69.99	68.81	68.88	5,477,367	-1.10(-1.58%)
Feb 12, 2020	70.49	71.42	69.44	69.98	3,090,213	+0.66(+0.95%)
Feb 11, 2020	69.23	69.43	68.65	69.32	2,292,452	+0.70(+1.02%)
Feb 10, 2020	67.83	68.67	67.56	68.62	3,200,270	+0.27(+0.39%)
Feb 07, 2020	67.30	68.90	66.88	68.35	2,868,915	+0.63(+0.92%)
Feb 06, 2020	68.35	68.87	67.35	67.73	3,214,004	-0.41(-0.61%)
Feb 05, 2020	67.17	68.57	66.51	68.14	3,990,826	+2.07(+3.13%)
Feb 04, 2020	66.46	67.91	65.88	66.08	5,535,394	+0.81(+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.