Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	38.56	39.12	37.96	38.16	4,897,801	-1.21(-3.08%)
Apr 29, 2020	38.45	39.83	38.45	39.37	4,594,873	+1.86(+4.96%)
Apr 28, 2020	36.44	38.17	36.18	37.51	4,573,644	-0.01(-0.02%)
Apr 27, 2020	35.27	38.31	35.21	37.52	3,711,049	+2.44(+6.94%)
Apr 24, 2020	35.50	36.05	34.90	35.09	2,583,492	+0.14(+0.40%)
Apr 23, 2020	33.88	35.54	33.81	34.95	2,551,265	+1.22(+3.63%)
Apr 22, 2020	34.33	34.39	33.41	33.72	1,730,447	+0.32(+0.97%)
Apr 21, 2020	32.75	33.72	32.72	33.40	2,205,900	-0.44(-1.31%)
Apr 20, 2020	33.57	34.55	33.21	33.84	2,195,233	-0.74(-2.14%)
Apr 17, 2020	34.20	34.86	34.02	34.58	2,279,539	+1.69(+5.13%)
Apr 16, 2020	33.21	33.21	32.17	32.90	2,861,755	-0.02(-0.06%)
Apr 15, 2020	33.29	33.63	32.46	32.92	3,967,542	-2.64(-7.43%)
Apr 14, 2020	36.63	37.03	35.06	35.56	3,615,319	-0.38(-1.06%)
Apr 13, 2020	36.67	36.82	35.46	35.94	3,538,348	-0.59(-1.62%)
Apr 09, 2020	36.95	37.90	35.96	36.53	3,755,265	+0.35(+0.97%)
Apr 08, 2020	34.93	36.66	34.57	36.18	3,402,355	+1.60(+4.64%)
Apr 07, 2020	36.44	36.51	34.41	34.58	5,147,020	-0.18(-0.51%)
Apr 06, 2020	34.65	35.27	34.16	34.75	5,673,757	+1.72(+5.22%)
Apr 03, 2020	33.01	33.73	32.82	33.03	3,782,681	-0.27(-0.81%)
Apr 02, 2020	33.32	34.34	32.49	33.30	4,520,612	+0.04(+0.11%)
Apr 01, 2020	31.66	33.48	31.55	33.26	5,842,464	-0.11(-0.33%)
Mar 31, 2020	32.38	34.43	31.89	33.37	4,741,291	+1.02(+3.15%)
Mar 30, 2020	30.39	32.56	29.79	32.35	5,543,730	+1.82(+5.95%)
Mar 27, 2020	29.96	31.06	29.35	30.53	3,402,561	-0.16(-0.54%)
Mar 26, 2020	28.79	30.92	28.15	30.70	4,571,622	+2.14(+7.50%)
Mar 25, 2020	29.55	30.73	27.82	28.56	3,631,534	-0.71(-2.44%)
Mar 24, 2020	27.82	29.88	27.62	29.27	3,981,679	+3.26(+12.53%)
Mar 23, 2020	27.79	28.74	25.98	26.01	4,065,708	-2.02(-7.22%)
Mar 20, 2020	29.14	29.48	27.50	28.04	4,523,091	-0.17(-0.62%)
Mar 19, 2020	26.95	31.00	26.65	28.21	3,459,749	+1.35(+5.01%)
Mar 18, 2020	26.72	27.20	25.19	26.86	4,781,037	-1.50(-5.29%)
Mar 17, 2020	28.68	29.77	27.23	28.36	4,234,024	+0.32(+1.14%)
Mar 16, 2020	29.06	30.84	27.73	28.04	3,461,835	-4.76(-14.51%)
Mar 13, 2020	31.12	32.80	29.82	32.80	4,794,046	+3.73(+12.81%)
Mar 12, 2020	29.98	31.65	28.92	29.08	4,910,675	-3.35(-10.33%)
Mar 11, 2020	32.90	33.33	31.65	32.43	3,728,700	-1.56(-4.58%)
Mar 10, 2020	33.43	34.17	31.60	33.98	3,986,012	+2.21(+6.94%)
Mar 09, 2020	33.69	34.41	31.76	31.78	4,304,628	-4.48(-12.35%)
Mar 06, 2020	36.33	37.46	35.57	36.25	3,250,695	-1.06(-2.85%)
Mar 05, 2020	38.11	38.35	36.80	37.32	3,168,318	-2.21(-5.60%)
Mar 04, 2020	39.10	39.59	38.41	39.53	2,515,689	+1.21(+3.15%)
Mar 03, 2020	39.14	40.35	37.70	38.32	3,580,960	-0.76(-1.94%)
Mar 02, 2020	38.13	39.10	37.00	39.08	4,413,758	+1.24(+3.26%)
Feb 28, 2020	36.95	38.14	36.55	37.85	5,097,669	-0.42(-1.10%)
Feb 27, 2020	39.43	40.00	38.16	38.27	3,987,657	-1.70(-4.26%)
Feb 26, 2020	41.56	41.62	39.96	39.97	3,145,027	-1.19(-2.89%)
Feb 25, 2020	43.42	43.48	41.11	41.16	3,645,293	-2.12(-4.91%)
Feb 24, 2020	43.24	43.81	43.03	43.28	3,052,032	-1.17(-2.64%)
Feb 21, 2020	43.48	44.53	43.48	44.46	2,566,097	+0.66(+1.50%)
Feb 20, 2020	43.86	44.06	43.55	43.80	1,452,521	+0.13(+0.29%)
Feb 19, 2020	43.47	44.19	43.39	43.67	1,897,468	+0.29(+0.68%)
Feb 18, 2020	43.02	43.56	42.96	43.38	1,991,554	+0.22(+0.51%)
Feb 14, 2020	43.91	44.02	42.84	43.16	2,180,314	-0.73(-1.67%)
Feb 13, 2020	43.89	44.22	43.69	43.89	2,304,043	-0.38(-0.87%)
Feb 12, 2020	44.82	44.86	43.92	44.27	1,933,888	+0.03(+0.06%)
Feb 11, 2020	43.84	44.83	43.81	44.24	2,178,761	+0.62(+1.43%)
Feb 10, 2020	43.61	44.02	43.48	43.62	2,021,965	-0.24(-0.54%)
Feb 07, 2020	44.45	44.54	43.71	43.86	2,172,338	-1.03(-2.30%)
Feb 06, 2020	45.76	45.76	44.69	44.89	2,221,629	-0.43(-0.95%)
Feb 05, 2020	45.42	45.43	44.86	45.32	2,745,740	+0.62(+1.39%)
Feb 04, 2020	44.77	45.09	44.16	44.70	3,260,678	+0.82(+1.88%)

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.