Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	55.00	55.70	51.88	52.86	8,001,783	-2.44(-4.42%)
Apr 29, 2020	51.01	55.85	50.51	55.30	11,852,634	+7.02(+14.53%)
Apr 28, 2020	48.03	49.40	47.07	48.29	5,477,247	+1.92(+4.14%)
Apr 27, 2020	43.85	46.95	43.46	46.37	4,569,721	+2.56(+5.85%)
Apr 24, 2020	44.06	44.68	43.06	43.81	4,810,458	+0.36(+0.83%)
Apr 23, 2020	43.41	44.40	42.46	43.45	6,185,227	+1.25(+2.97%)
Apr 22, 2020	43.36	44.01	42.02	42.20	5,607,217	+0.93(+2.26%)
Apr 21, 2020	40.13	42.39	39.73	41.26	6,822,694	-0.72(-1.71%)
Apr 20, 2020	40.42	43.59	40.28	41.98	6,533,278	-1.21(-2.80%)
Apr 17, 2020	38.51	43.31	38.17	43.19	8,216,418	+5.64(+15.02%)
Apr 16, 2020	38.83	39.61	37.08	37.55	6,147,394	-1.42(-3.64%)
Apr 15, 2020	40.06	40.47	38.39	38.97	6,364,521	-3.55(-8.34%)
Apr 14, 2020	41.56	42.95	41.33	42.51	5,034,419	+1.04(+2.52%)
Apr 13, 2020	43.34	43.70	40.83	41.47	5,594,081	-0.33(-0.80%)
Apr 09, 2020	44.89	44.96	40.33	41.80	9,242,197	-1.25(-2.91%)
Apr 08, 2020	40.50	44.02	40.15	43.05	8,185,037	+3.00(+7.48%)
Apr 07, 2020	41.26	41.79	38.67	40.06	9,309,232	+1.59(+4.14%)
Apr 06, 2020	35.75	38.82	35.75	38.47	7,442,761	+4.81(+14.28%)
Apr 03, 2020	34.83	35.04	33.10	33.66	6,367,883	-0.97(-2.80%)
Apr 02, 2020	35.72	38.38	33.79	34.63	9,704,488	+0.42(+1.22%)
Apr 01, 2020	35.11	36.65	33.79	34.21	6,416,275	-3.64(-9.61%)
Mar 31, 2020	40.87	41.12	36.57	37.85	8,897,488	-1.53(-3.88%)
Mar 30, 2020	35.70	39.62	34.21	39.37	9,218,393	+1.79(+4.77%)
Mar 27, 2020	35.64	39.61	35.06	37.58	9,622,115	-0.47(-1.23%)
Mar 26, 2020	34.16	39.33	33.49	38.05	12,052,224	+4.98(+15.06%)
Mar 25, 2020	30.44	35.45	28.24	33.07	10,705,807	+4.16(+14.37%)
Mar 24, 2020	29.94	31.13	27.96	28.91	10,865,307	+1.69(+6.22%)
Mar 23, 2020	31.13	31.52	27.08	27.22	7,827,432	-5.04(-15.62%)
Mar 20, 2020	32.12	34.36	30.39	32.26	11,056,336	+1.04(+3.34%)
Mar 19, 2020	29.03	31.26	26.61	31.21	10,515,076	+1.99(+6.82%)
Mar 18, 2020	30.38	31.16	25.87	29.22	10,666,419	-3.34(-10.25%)
Mar 17, 2020	35.14	36.05	31.71	32.56	10,593,638	-2.18(-6.27%)
Mar 16, 2020	35.89	40.04	34.37	34.74	9,873,994	-6.90(-16.57%)
Mar 13, 2020	40.13	41.71	34.83	41.64	11,625,973	+4.96(+13.51%)
Mar 12, 2020	41.78	42.28	35.62	36.68	17,552,236	-8.73(-19.22%)
Mar 11, 2020	48.96	49.85	44.66	45.41	11,009,406	-5.03(-9.98%)
Mar 10, 2020	50.67	53.28	47.59	50.44	12,603,288	+1.71(+3.51%)
Mar 09, 2020	48.73	56.49	47.86	48.73	15,017,323	-3.91(-7.43%)
Mar 06, 2020	49.70	53.13	48.58	52.64	11,468,853	+1.16(+2.25%)
Mar 05, 2020	51.82	53.23	50.69	51.48	7,089,785	-2.04(-3.82%)
Mar 04, 2020	55.01	55.01	52.59	53.53	7,770,960	-0.24(-0.45%)
Mar 03, 2020	57.10	57.61	53.09	53.77	6,695,627	-2.86(-5.05%)
Mar 02, 2020	55.88	56.79	53.28	56.63	7,820,941	+1.35(+2.45%)
Feb 28, 2020	53.01	55.30	52.07	55.28	8,894,997	+0.05(+0.09%)
Feb 27, 2020	57.88	58.25	54.87	55.23	9,205,183	-4.61(-7.71%)
Feb 26, 2020	62.49	62.99	59.74	59.84	5,635,306	-2.27(-3.65%)
Feb 25, 2020	65.43	65.60	61.74	62.11	4,861,528	-3.05(-4.69%)
Feb 24, 2020	66.78	66.83	64.83	65.17	4,634,519	-4.01(-5.79%)
Feb 21, 2020	69.50	69.68	68.37	69.17	2,498,830	-1.06(-1.51%)
Feb 20, 2020	69.47	70.73	69.26	70.23	2,415,865	+0.78(+1.13%)
Feb 19, 2020	69.05	69.54	67.87	69.45	2,195,043	+0.59(+0.86%)
Feb 18, 2020	68.73	69.55	68.50	68.85	2,225,258	-0.10(-0.15%)
Feb 14, 2020	70.26	70.26	68.30	68.95	3,583,934	-0.88(-1.27%)
Feb 13, 2020	70.81	70.96	69.77	69.84	5,401,920	-1.12(-1.58%)
Feb 12, 2020	71.47	72.42	70.41	70.96	3,047,648	+0.67(+0.95%)
Feb 11, 2020	70.20	70.40	69.61	70.29	2,260,876	+0.71(+1.02%)
Feb 10, 2020	68.78	69.63	68.50	69.58	3,156,188	+0.27(+0.39%)
Feb 07, 2020	68.24	69.86	67.81	69.31	2,829,397	+0.64(+0.92%)
Feb 06, 2020	69.31	69.83	68.29	68.67	3,169,734	-0.42(-0.61%)
Feb 05, 2020	68.11	69.53	67.44	69.09	3,935,855	+2.09(+3.13%)
Feb 04, 2020	67.39	68.86	66.80	67.00	5,459,147	+0.82(+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.