Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	35.79	36.08	34.95	35.15	3,426,737	-2.35(-6.27%)
Apr 29, 2020	36.50	37.50	36.39	37.50	2,295,323	+1.81(+5.07%)
Apr 28, 2020	35.36	36.00	34.79	35.69	1,680,899	+0.53(+1.51%)
Apr 27, 2020	34.10	35.65	33.90	35.16	1,788,582	+1.01(+2.96%)
Apr 24, 2020	35.16	35.23	34.15	34.15	2,673,500	-0.46(-1.33%)
Apr 23, 2020	34.63	35.94	34.43	34.61	2,487,922	+0.24(+0.70%)
Apr 22, 2020	33.82	34.50	33.57	34.37	2,635,934	+1.84(+5.66%)
Apr 21, 2020	32.10	32.92	31.96	32.53	4,820,851	-0.47(-1.42%)
Apr 20, 2020	32.73	33.86	32.60	33.00	4,369,078	-1.51(-4.38%)
Apr 17, 2020	33.62	34.51	33.34	34.51	4,663,500	+2.26(+7.01%)
Apr 16, 2020	32.82	32.86	31.93	32.25	5,654,303	-1.43(-4.25%)
Apr 15, 2020	33.59	33.93	32.63	33.68	3,589,595	-1.68(-4.75%)
Apr 14, 2020	36.65	36.89	35.27	35.36	2,609,189	-0.83(-2.29%)
Apr 13, 2020	37.05	37.34	35.70	36.19	1,513,388	-0.55(-1.50%)
Apr 09, 2020	36.83	37.64	35.66	36.74	4,393,200	-0.36(-0.97%)
Apr 08, 2020	36.20	37.21	35.90	37.10	2,405,505	+0.68(+1.87%)
Apr 07, 2020	37.65	37.91	36.31	36.42	4,382,296	-0.79(-2.12%)
Apr 06, 2020	36.29	37.21	35.66	37.21	3,128,963	+1.54(+4.32%)
Apr 03, 2020	36.73	36.93	35.23	35.67	3,760,100	-4.05(-10.20%)
Apr 02, 2020	40.12	41.12	38.42	39.72	4,921,052	+2.24(+5.98%)
Apr 01, 2020	38.35	39.24	37.27	37.48	4,019,802	+0.24(+0.64%)
Mar 31, 2020	38.33	38.87	36.65	37.24	5,090,346	+0.46(+1.25%)
Mar 30, 2020	36.44	37.50	35.77	36.78	3,966,520	+1.58(+4.49%)
Mar 27, 2020	34.21	35.57	33.37	35.20	3,443,400	-0.17(-0.48%)
Mar 26, 2020	34.23	36.12	34.14	35.37	4,558,445	-0.75(-2.08%)
Mar 25, 2020	34.29	36.66	33.52	36.12	6,755,266	+3.15(+9.55%)
Mar 24, 2020	31.32	33.48	31.32	32.97	5,664,701	+4.17(+14.48%)
Mar 23, 2020	29.58	29.58	28.17	28.80	10,012,799	+3.38(+13.30%)
Mar 20, 2020	25.88	27.67	25.42	25.42	9,054,300	+0.66(+2.67%)
Mar 19, 2020	23.69	25.40	22.65	24.76	8,287,746	-0.04(-0.16%)
Mar 18, 2020	24.73	25.22	22.13	24.80	6,214,980	-2.83(-10.24%)
Mar 17, 2020	27.42	27.92	26.61	27.63	4,180,825	+1.33(+5.06%)
Mar 16, 2020	26.62	27.84	26.00	26.30	5,041,125	-4.92(-15.76%)
Mar 13, 2020	31.75	31.75	28.44	31.22	4,990,400	+2.11(+7.25%)
Mar 12, 2020	31.97	32.00	28.81	29.11	8,805,335	-5.40(-15.65%)
Mar 11, 2020	36.41	36.53	34.06	34.51	7,588,813	-2.51(-6.78%)
Mar 10, 2020	37.03	37.27	35.25	37.02	6,897,151	+2.25(+6.47%)
Mar 09, 2020	36.70	37.08	34.76	34.77	11,580,634	-7.54(-17.82%)
Mar 06, 2020	42.50	42.78	41.89	42.31	3,422,800	-1.23(-2.82%)
Mar 05, 2020	43.63	43.92	43.11	43.54	2,737,448	-1.29(-2.88%)
Mar 04, 2020	44.36	44.94	44.03	44.83	3,292,367	+1.33(+3.06%)
Mar 03, 2020	44.26	45.07	43.21	43.50	4,042,287	-0.92(-2.07%)
Mar 02, 2020	43.27	44.48	42.85	44.42	3,889,745	+1.28(+2.97%)
Feb 28, 2020	41.82	43.33	41.32	43.14	5,067,700	+0.39(+0.91%)
Feb 27, 2020	43.38	44.01	42.75	42.75	3,756,396	-1.16(-2.64%)
Feb 26, 2020	44.60	44.84	43.80	43.91	3,071,999	-0.25(-0.57%)
Feb 25, 2020	45.17	45.26	43.90	44.16	3,336,185	-1.38(-3.03%)
Feb 24, 2020	45.72	45.94	45.52	45.54	2,125,287	-2.46(-5.13%)
Feb 21, 2020	47.89	48.09	47.63	48.00	1,733,900	-0.35(-0.72%)
Feb 20, 2020	48.81	48.88	48.26	48.35	1,444,456	-0.48(-0.98%)
Feb 19, 2020	48.74	48.89	48.55	48.83	1,583,658	+0.17(+0.35%)
Feb 18, 2020	48.29	48.73	48.26	48.66	1,975,118	-0.55(-1.12%)
Feb 14, 2020	49.43	49.43	48.89	49.21	1,415,000	+0.02(+0.04%)
Feb 13, 2020	49.12	49.37	48.96	49.19	2,459,462	-0.62(-1.24%)
Feb 12, 2020	49.64	49.97	49.39	49.81	1,891,318	+0.50(+1.01%)
Feb 11, 2020	49.15	49.32	49.02	49.31	2,789,249	+0.44(+0.90%)
Feb 10, 2020	48.86	48.98	48.58	48.87	1,770,495	-0.54(-1.09%)
Feb 07, 2020	49.65	49.70	49.33	49.41	3,139,900	-0.76(-1.51%)
Feb 06, 2020	50.21	50.82	50.14	50.17	2,446,678	+0.13(+0.26%)
Feb 05, 2020	50.29	50.34	49.78	50.04	2,393,599	+1.13(+2.31%)
Feb 04, 2020	49.45	49.49	48.86	48.91	2,313,942	+0.41(+0.85%)

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.