Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	40.31	41.90	39.38	41.78	28,580,910	+1.35(+3.34%)
Apr 29, 2020	41.04	42.39	40.06	40.43	36,632,040	-1.35(-3.24%)
Apr 28, 2020	40.37	42.52	40.37	41.78	22,878,668	+2.27(+5.75%)
Apr 27, 2020	39.20	39.75	38.89	39.51	17,410,100	+1.04(+2.72%)
Apr 24, 2020	40.49	40.55	38.40	38.46	25,386,386	-1.60(-3.99%)
Apr 23, 2020	39.69	41.41	39.51	40.06	13,465,885	+0.55(+1.40%)
Apr 22, 2020	40.49	40.80	39.32	39.51	12,498,234	-0.31(-0.77%)
Apr 21, 2020	39.26	40.43	38.71	39.81	12,599,485	-0.18(-0.46%)
Apr 20, 2020	40.61	41.47	39.69	40.00	16,206,994	-2.03(-4.82%)
Apr 17, 2020	39.75	42.64	38.95	42.03	27,002,748	+3.69(+9.62%)
Apr 16, 2020	39.81	40.18	38.09	38.34	26,836,188	-1.60(-4.00%)
Apr 15, 2020	41.35	41.35	39.02	39.94	22,482,784	-2.76(-6.47%)
Apr 14, 2020	43.62	44.48	42.03	42.70	17,411,976	-0.43(-1.00%)
Apr 13, 2020	43.81	43.81	41.53	43.13	15,300,894	-0.74(-1.68%)
Apr 09, 2020	45.77	46.33	43.56	43.87	20,891,834	-0.98(-2.19%)
Apr 08, 2020	44.11	45.34	43.38	44.85	15,065,022	+1.66(+3.84%)
Apr 07, 2020	47.25	47.62	43.01	43.19	15,592,289	-1.23(-2.77%)
Apr 06, 2020	43.44	44.85	42.64	44.42	15,945,274	+3.07(+7.43%)
Apr 03, 2020	43.19	43.32	40.43	41.35	15,918,209	-1.04(-2.46%)
Apr 02, 2020	43.13	45.41	41.60	42.39	15,851,796	-0.86(-1.99%)
Apr 01, 2020	46.20	46.39	43.01	43.25	16,190,278	-5.53(-11.34%)
Mar 31, 2020	48.35	50.26	48.05	48.78	19,706,234	+0.31(+0.63%)
Mar 30, 2020	46.33	48.78	45.16	48.48	14,129,506	+1.66(+3.54%)
Mar 27, 2020	47.19	48.35	46.33	46.82	15,185,116	-3.07(-6.16%)
Mar 26, 2020	46.88	51.00	46.14	49.89	20,055,346	+3.44(+7.41%)
Mar 25, 2020	45.77	49.15	42.76	46.45	22,431,488	+3.38(+7.85%)
Mar 24, 2020	40.92	43.38	39.75	43.07	19,430,774	+5.53(+14.73%)
Mar 23, 2020	39.63	40.74	37.05	37.54	17,172,266	-2.52(-6.29%)
Mar 20, 2020	43.07	43.32	39.63	40.06	20,528,382	+0.25(+0.62%)
Mar 19, 2020	39.32	42.46	37.79	39.81	16,104,098	-0.74(-1.82%)
Mar 18, 2020	40.00	41.78	36.25	40.55	22,572,462	-2.95(-6.78%)
Mar 17, 2020	42.46	45.04	38.71	43.50	19,561,432	+2.58(+6.31%)
Mar 16, 2020	42.95	43.93	40.86	40.92	18,854,860	-7.31(-15.16%)
Mar 13, 2020	47.92	49.40	44.18	48.23	17,926,866	+3.81(+8.58%)
Mar 12, 2020	44.42	47.80	41.96	44.42	25,606,652	-6.02(-11.94%)
Mar 11, 2020	52.96	53.21	50.14	50.44	16,843,842	-3.93(-7.23%)
Mar 10, 2020	53.95	54.38	50.14	54.38	16,097,112	+3.93(+7.80%)
Mar 09, 2020	51.18	53.21	49.83	50.44	19,904,294	-7.31(-12.66%)
Mar 06, 2020	59.84	59.97	56.40	57.75	24,163,556	-4.12(-6.65%)
Mar 05, 2020	65.06	65.86	61.07	61.87	17,584,094	-5.34(-7.95%)
Mar 04, 2020	67.89	68.25	65.68	67.21	13,520,044	+0.43(+0.64%)
Mar 03, 2020	69.05	69.85	65.49	66.78	17,792,444	-1.60(-2.33%)
Mar 02, 2020	68.81	69.61	66.05	68.38	20,328,088	+1.60(+2.39%)
Feb 28, 2020	61.07	68.65	60.52	66.78	24,661,596	+3.01(+4.72%)
Feb 27, 2020	65.19	67.15	63.28	63.77	15,347,011	-3.44(-5.11%)
Feb 26, 2020	69.79	70.83	66.29	67.21	15,170,678	-2.27(-3.27%)
Feb 25, 2020	73.47	73.66	68.62	69.48	13,204,718	-3.31(-4.55%)
Feb 24, 2020	71.75	74.02	71.20	72.80	11,553,134	-2.39(-3.18%)
Feb 21, 2020	76.42	76.48	75.01	75.19	6,992,686	-1.72(-2.23%)
Feb 20, 2020	77.65	77.83	76.17	76.91	6,442,598	-0.49(-0.63%)
Feb 19, 2020	77.95	79.43	77.28	77.40	8,933,135	-0.86(-1.10%)
Feb 18, 2020	78.01	79.49	77.77	78.26	7,162,569	-0.49(-0.62%)
Feb 14, 2020	79.61	80.19	78.26	78.75	6,022,649	-0.74(-0.93%)
Feb 13, 2020	80.29	80.78	79.18	79.49	8,305,968	-1.29(-1.60%)
Feb 12, 2020	79.49	81.39	79.06	80.78	10,692,195	+1.90(+2.41%)
Feb 11, 2020	79.49	79.67	78.44	78.87	6,654,015	-0.37(-0.46%)
Feb 10, 2020	78.81	79.61	78.38	79.24	5,452,673	+0.49(+0.62%)
Feb 07, 2020	79.92	80.35	78.63	78.75	10,856,379	-0.74(-0.93%)
Feb 06, 2020	79.43	79.79	78.75	79.49	10,356,254	+0.55(+0.70%)
Feb 05, 2020	78.32	78.93	77.15	78.93	8,153,314	+1.72(+2.23%)
Feb 04, 2020	76.66	77.46	76.05	77.22	7,226,107	+1.96(+2.61%)

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.