Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	37.53	37.69	36.97	37.52	6,144,812	-0.85(-2.20%)
Apr 29, 2020	38.70	39.34	38.05	38.37	3,941,984	+1.02(+2.73%)
Apr 28, 2020	37.62	38.10	36.79	37.35	5,212,856	+0.87(+2.38%)
Apr 27, 2020	34.54	36.63	34.27	36.48	3,769,169	+2.31(+6.76%)
Apr 24, 2020	34.43	34.56	33.72	34.17	2,708,257	+0.21(+0.63%)
Apr 23, 2020	34.29	34.92	33.83	33.96	3,016,105	-0.25(-0.73%)
Apr 22, 2020	34.19	34.59	33.77	34.21	3,361,304	+0.88(+2.64%)
Apr 21, 2020	33.60	34.23	32.50	33.33	5,212,911	-1.30(-3.76%)
Apr 20, 2020	34.25	35.48	33.72	34.63	3,887,772	-0.18(-0.53%)
Apr 17, 2020	36.88	36.90	33.74	34.82	7,426,917	-0.01(-0.02%)
Apr 16, 2020	33.89	35.16	33.87	34.82	4,131,792	+0.85(+2.51%)
Apr 15, 2020	34.35	34.97	33.87	33.97	3,957,521	-2.11(-5.84%)
Apr 14, 2020	36.34	36.84	35.20	36.08	3,180,926	+0.70(+1.97%)
Apr 13, 2020	36.31	36.44	34.73	35.38	3,795,981	-0.90(-2.48%)
Apr 09, 2020	35.66	37.21	35.49	36.28	4,659,022	+1.42(+4.08%)
Apr 08, 2020	33.73	35.12	33.39	34.86	4,233,502	+1.45(+4.33%)
Apr 07, 2020	34.91	35.19	33.31	33.41	4,286,402	+0.35(+1.04%)
Apr 06, 2020	32.66	33.35	31.89	33.07	4,872,823	+2.02(+6.50%)
Apr 03, 2020	31.01	31.76	30.27	31.05	3,383,095	-0.15(-0.50%)
Apr 02, 2020	29.85	31.48	29.81	31.20	4,797,946	+1.20(+4.01%)
Apr 01, 2020	29.79	30.27	29.26	30.00	10,082,919	-1.71(-5.39%)
Mar 31, 2020	30.51	32.20	30.31	31.71	11,260,580	+1.20(+3.94%)
Mar 30, 2020	28.31	30.75	28.10	30.51	4,959,231	+1.83(+6.39%)
Mar 27, 2020	27.82	29.56	27.20	28.67	6,337,792	-0.45(-1.54%)
Mar 26, 2020	29.42	29.43	28.17	29.12	9,066,633	+0.02(+0.08%)
Mar 25, 2020	29.46	30.47	26.63	29.10	7,271,273	+0.48(+1.67%)
Mar 24, 2020	27.35	29.05	26.65	28.62	5,338,410	+3.16(+12.40%)
Mar 23, 2020	27.20	27.68	25.28	25.46	6,661,400	-2.04(-7.41%)
Mar 20, 2020	28.19	29.46	27.00	27.50	7,628,361	+0.02(+0.09%)
Mar 19, 2020	26.15	28.07	25.06	27.48	6,378,689	+0.83(+3.12%)
Mar 18, 2020	27.35	29.56	24.81	26.65	9,399,122	-2.78(-9.43%)
Mar 17, 2020	28.97	29.81	26.92	29.42	8,421,263	+1.30(+4.63%)
Mar 16, 2020	28.64	33.00	28.12	28.12	9,618,574	-6.56(-18.93%)
Mar 13, 2020	30.65	34.78	29.76	34.68	9,760,644	+6.33(+22.32%)
Mar 12, 2020	29.58	30.82	27.98	28.36	9,529,063	-3.58(-11.20%)
Mar 11, 2020	32.42	32.93	31.22	31.93	10,272,222	-1.50(-4.48%)
Mar 10, 2020	32.78	33.43	31.24	33.43	7,559,025	+2.40(+7.73%)
Mar 09, 2020	31.83	32.93	30.94	31.03	7,509,938	-4.40(-12.42%)
Mar 06, 2020	35.21	36.31	34.84	35.43	6,745,920	-1.34(-3.64%)
Mar 05, 2020	37.65	37.73	36.29	36.77	6,872,556	-2.71(-6.87%)
Mar 04, 2020	39.42	39.49	37.92	39.48	6,331,178	+0.68(+1.75%)
Mar 03, 2020	40.15	40.85	38.34	38.80	9,636,975	-1.67(-4.13%)
Mar 02, 2020	40.05	40.57	38.66	40.48	7,054,339	+0.34(+0.85%)
Feb 28, 2020	39.49	40.27	38.55	40.14	9,600,277	-0.75(-1.83%)
Feb 27, 2020	40.22	42.70	39.78	40.88	9,372,560	-0.45(-1.08%)
Feb 26, 2020	41.88	42.24	40.98	41.33	8,819,577	-0.42(-1.00%)
Feb 25, 2020	43.62	43.63	41.31	41.75	8,025,229	-1.86(-4.27%)
Feb 24, 2020	43.61	43.88	43.03	43.61	6,921,178	-1.84(-4.05%)
Feb 21, 2020	45.63	45.88	45.08	45.45	6,252,602	-0.45(-0.98%)
Feb 20, 2020	46.03	46.80	45.88	45.90	2,692,216	-0.51(-1.10%)
Feb 19, 2020	45.54	46.50	45.32	46.41	3,306,057	+1.11(+2.45%)
Feb 18, 2020	45.61	46.22	45.20	45.30	3,071,226	-0.57(-1.25%)
Feb 14, 2020	46.48	46.73	45.80	45.88	3,148,956	-0.59(-1.27%)
Feb 13, 2020	47.02	47.32	46.24	46.46	3,239,068	-0.93(-1.96%)
Feb 12, 2020	47.45	48.21	47.32	47.40	2,344,494	+0.38(+0.81%)
Feb 11, 2020	46.79	47.51	46.78	47.01	3,131,368	+0.38(+0.82%)
Feb 10, 2020	46.51	46.90	46.41	46.63	2,928,157	-0.01(-0.01%)
Feb 07, 2020	46.76	47.09	46.29	46.64	2,714,354	-0.67(-1.41%)
Feb 06, 2020	47.53	47.73	46.55	47.30	4,201,962	+0.14(+0.29%)
Feb 05, 2020	46.59	47.18	46.43	47.17	4,294,668	+1.36(+2.96%)
Feb 04, 2020	45.60	46.36	45.60	45.81	3,771,034	+0.97(+2.17%)

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.